stamp|id|code|type|shift|19830101|19830115|19830201|19830215|19830301|19830315|19830401|19830415|19830501|19830515|19830601|19830615|19830701|19830715|19830801|19830815|19830901|19830915|19831001|19831015|19831101|19831115|19831201|19831215|19840101|19840115|19840201|19840215|19840301|19840315|19840401|19840415|19840501|19840515|19840601|19840615|19840701|19840715|19840801|19840815|19840901|19840915|19841001|19841015|19841101|19841115|19841201|19841215|19850101|19850115|19850201|19850215|19850301|19850315|19850401|19850415|19850501|19850515|19850601|19850615|19850701|19850715|19850801|19850815|19850901|19850915|19851001|19851015|19851101|19851115|19851201|19851215|19860101|19860115|19860201|19860215|19860301|19860315|19860401|19860415|19860501|19860515|19860601|19860615|19860701|19860715|19860801|19860815|19860901|19860915|19861001|19861015|19861101|19861115|19861201|19861215|19870101|19870115|19870201|19870215|19870301|19870315|19870401|19870415|19870501|19870515|19870601|19870615|19870701|19870715|19870801|19870815|19870901|19870915|19871001|19871015|19871101|19871115|19871201|19871215|19880101|19880115|19880201|19880215|19880301|19880315|19880401|19880415|19880501|19880515|19880601|19880615|19880701|19880715|19880801|19880815|19880901|19880915|19881001|19881015|19881101|19881115|19881201|19881215|19890101|19890115|19890201|19890215|19890301|19890315|19890401|19890415|19890501|19890515|19890601|19890615|19890701|19890715|19890801|19890815|19890901|19890915|19891001|19891015|19891101|19891115|19891201|19891215|19900101|19900115|19900201|19900215|19900301|19900315|19900401|19900415|19900501|19900515|19900601|19900615|19900701|19900715|19900801|19900815|19900901|19900915|19901001|19901015|19901101|19901115|19901201|19901215|19910101|19910115|19910201|19910215|19910301|19910315|19910401|19910415|19910501|19910515|19910601|19910615|19910701|19910715|19910801|19910815|19910901|19910915|19911001|19911015|19911101|19911115|19911201|19911215|19920101|19920115|19920201|19920215|19920301|19920315|19920401|19920415|19920501|19920515|19920601|19920615|19920701|19920715|19920801|19920815|19920901|19920915|19921001|19921015|19921101|19921115|19921201|19921215|19930101|19930115|19930201|19930215|19930301|19930315|19930401|19930415|19930501|19930515|19930601|19930615|19930701|19930715|19930801|19930815|19930901|19930915|19931001|19931015|19931101|19931115|19931201|19931215|19940101|19940115|19940201|19940215|19940301|19940315|19940401|19940415|19940501|19940515|19940601|19940615|19940701|19940715|19940801|19940815|19940901|19940915|19941001|19941015|19941101|19941115|19941201|19941215|19950101|19950115|19950201|19950215|19950301|19950315|19950401|19950415|19950501|19950515|19950601|19950615|19950701|19950715|19950801|19950815|19950901|19950915|19951001|19951015|19951101|19951115|19951201|19951215|19960101|19960115|19960201|19960215|19960301|19960315|19960401|19960415|19960501|19960515|19960601|19960615|19960701|19960715|19960801|19960815|19960901|19960915|19961001|19961015|19961101|19961115|19961201|19961215|19970101|19970115|19970201|19970215|19970301|19970315|19970401|19970415|19970501|19970515|19970601|19970615|19970701|19970715|19970801|19970815|19970901|19970915|19971001|19971015|19971101|19971115|19971201|19971215|19980101|19980115|19980201|19980215|19980301|19980315|19980401|19980415|19980501|19980515|19980601|19980615|19980701|19980715|19980801|19980815|19980901|19980915|19981001|19981015|19981101|19981115|19981201|19981215|19990101|19990115|19990201|19990215|19990301|19990315|19990401|19990415|19990501|19990515|19990601|19990615|19990701|19990715|19990801|19990815|19990901|19990915|19991001|19991015|19991101|19991115|19991201|19991215|20000101|20000115|20000201|20000215|20000301|20000315|20000401|20000415|20000501|20000515|20000601|20000615|20000701|20000715|20000801|20000815|20000901|20000915|20001001|20001015|20001101|20001115|20001201|20001215|20010101|20010115|20010201|20010215|20010301|20010315|20010401|20010415|20010501|20010515|20010601|20010615|20010701|20010715|20010801|20010815|20010901|20010915|20011001|20011015|20011101|20011115|20011201|20011215|20020101|20020115|20020201|20020215|20020301|20020315|20020401|20020415|20020501|20020515|20020601|20020615|20020701|20020715|20020801|20020815|20020901|20020915|20021001|20021015|20021101|20021115|20021201|20021215|20030101|20030115|20030201|20030215|20030301|20030315|20030401|20030415|20030501|20030515|20030601|20030615|20030701|20030715|20030801|20030815|20030901|20030915|20031001|20031015|20031101|20031115|20031201|20031215|20040101|20040115|20040201|20040215|20040301|20040315|20040401|20040415|20040501|20040515|20040601|20040615|20040701|20040715|20040801|20040815|20040901|20040915|20041001|20041015|20041101|20041115|20041201|20041215|20050101|20050115|20050201|20050215|20050301|20050315|20050401|20050415|20050501|20050515|20050601|20050615|20050701|20050715|20050801|20050815|20050901|20050915|20051001|20051015|20051101|20051115|20051201|20051215|20060101|20060115|20060201|20060215|20060301|20060315|20060401|20060415|20060501|20060515|20060601|20060615|20060701|20060715|20060801|20060815|20060901|20060915|20061001|20061015|20061101|20061115|20061201|20061215|20070101|20070115|20070201|20070215|20070301|20070315|20070401|20070415|20070501|20070515|20070601|20070615|20070701|20070715|20070801|20070815|20070901|20070915|20071001|20071015|20071101|20071115|20071201|20071215|20080101|20080115|20080201|20080215|20080301|20080315|20080401|20080415|20080501|20080515|20080601|20080615|20080701|20080715|20080801|20080815|20080901|20080915|20081001|20081015|20081101|20081115|20081201|20081215|20090101|20090115|20090201|20090215|20090301|20090315|20090401|20090415|20090501|20090515|20090601|20090615|20090701|20090715|20090801|20090815|20090901|20090915|20091001|20091015|20091101|20091115|20091201|20091215|20100101|20100115|20100201|20100215|20100301|20100315|20100401|20100415|20100501|20100515|20100601|20100615|20100701|20100715|20100801|20100815|20100901|20100915|20101001|20101015|20101101|20101115|20101201|20101215|20110101|20110115|20110201|20110215|20110301|20110315|20110401|20110415|20110501|20110515|20110601|20110615|20110701|20110715|20110801|20110815|20110901|20110915|20111001|20111015|20111101|20111115|20111201|20111215|20120101|20120115|20120201|20120215|20120301|20120315|20120401|20120415|20120501|20120515|20120601|20120615|20120701|20120715|20120801|20120815|20120901|20120915|20121001|20121015|20121101|20121115|20121201|20121215|20130101|20130115|20130201|20130215|20130301|20130315|20130401|20130415|20130501|20130515|20130601|20130615|20130701|20130715|20130801|20130815|20130901|20130915|20131001|20131015|20131101|20131115|20131201|20131215|20140101|20140115|20140201|20140215|20140301|20140315|20140401|20140415|20140501|20140515|20140601|20140615|20140701|20140715|20140801|20140815|20140901|20140915|20141001|20141015|20141101|20141115|20141201|20141215|20150101|20150115|20150201|20150215|20150301|20150315|20150401|20150415|20150501|20150515|20150601|20150615|20150701|20150715|20150801|20150815|20150901|20150915|20151001|20151015|20151101|20151115|20151201|20151215|20160101|20160115|20160201|20160215|20160301|20160315|20160401|20160415|20160501|20160515|20160601|20160615|20160701|20160715|20160801|20160815|20160901|20160915|20161001|20161015|20161101|20161115|20161201|20161215|20170101|20170115|20170201|20170215|20170301|20170315|20170401|20170415|20170501|20170515|20170601|20170615|20170701|20170715|20170801|20170815|20170901|20170915|20171001|20171015|20171101|20171115|20171201|20171215|20180101|20180115|20180201|20180215|20180301|20180315|20180401|20180415|20180501|20180515|20180601|20180615|20180701|20180715|20180801|20180815|20180901|20180915|20181001|20181015|20181101|20181115|20181201|20181215|20190101|20190115|20190201|20190215|20190301|20190315|20190401|20190415|20190501|20190515|20190601|20190615|20190701|20190715|20190801|20190815|20190901|20190915|20191001|20191015|20191101|20191115|20191201|20191215|20200101|20200115|20200201|20200215|20200301|20200315|20200401|20200415|20200501|20200515|20200601|20200615|20200701|20200715|20200801|20200815|20200901|20200915|20201001|20201015|20201101|20201115|20201201|20201215|20210101|20210115|20210201|20210215|20210301|20210315|20210401|20210415|20210501|20210515|20210601|20210615|20210701|20210715|20210801|20210815|20210901|20210915|20211001|20211015|20211101|20211115|20211201|20211215|20220101|20220115|20220201|20220215
2022-02-19 16:13:49|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57|182.01|174.78||167.3
2022-02-19 16:13:51|usa_0001|XOM|price|0||3.7657||3.6563||3.8594||4.4219||4.2188||4.2188||4.4844||4.75||4.5625||4.7813||4.7188||4.6719||4.9688||4.8125||4.8282||5.3282||4.9844||5.0938||4.7969||5.375||5.5938||5.4688||5.4063||5.625||6||5.9375||6.2813||6.4375||6.75||6.7344||6.5625||6.5938||6.4844||6.875||6.6719||6.8907||6.4688||6.5313||6.9688||7.0782||7.4844||7.6094||7.5938||8.6094||8.4063||8.5||8.6563||8.7657||10.3438||9.7969||10.7188||10.8282||10.875||11.6563||11.7657||12.4532||12.1563||10.6563||9.1875||9.5313||10.5||10.6563||10.5||11.2188||11.25||11.3438||11.8438||11.625||11.1875||11.1875||10.8125||11||11.5938||10.9688||10.9688||10.7813||10.7813||11||11.4375||10.9375||11.1875||11.5||11.8125||12.5||11.75||11.75||11.5313||11.3125||12||11.9688||12.9688||12.5||12.25||12.25||12.6563||12.9375||12.9063||13.7813||14.625||14.875||14.5625||14.5313||14.8438||14.5625||14.875||15.25||14.6563||15.2188||14.5625||14.2813||13.6875||15||15.1563||15.4688||15.875||16.0625||15.9688||15.3125||14.875||15.2813||15.2813||15.9063||16.5313||16.5||16.375||16.5313||16.4063||16.3438||16.375||16.3438||15.6875||15.7813||16.625||16.2188||15.7188||15.7188||15.2813||14.1875||14.875||14.875||14.375||15.719||15.094||15.188||15.625||15.969||16.657||17.375||17.8438||17.6563||18.125||17.1875||18.0625||19.0938||19.345||20.125||20.0625||19.875||20.375||21.25||21.1875||21.7188||20.5625||20.375||20.8125||22.1563||23.5938||24.5||25.9063||24.9688||26.9375||28.3125||29.625||30.75||32.125||30.5938||32.0313||30.7188||30.5||30.5938||29.6563||31.9375||33.8125||36.4688||35.25||35.6563||35.0625||32.7188||35.0938||35.625||37.5313||36.5625||35.2188||33.2813||35.2813||41.5313||39.9375||38.5625||39.6875||39.4375||37.9688||37.0313||39.6563||40.2813||41.75||37.6563||38.9063||38.8438||41.6563||39.2813||40||40.8125||44.5625||44.5938||44||43.4688||42.075||40.525||40.5||44.3||44.375||43.675||41.76||40.15||39.4||39.45||37.422||39.3||39.0407||41.3||43.83||40.17||39.93||40.92||36.76||35.45||31.9||33.66||34.8||34.94||34.15||34.02||34.95||35.2||36.4||35.91||35.58||37.7||36.6||36.58||36.2||41||40.79||42.17||41.59||42.55||43.2847||44.41||46.3139||46.1||48.33||49.22||51.25||51.26||51.6||63.31||59.6||57.03||56.2||57.47||58.75||59.9||63.54||56.14||58.03||56.17||62.75||59.37||60.86||63.08||60.91||61.35||67.74||67.67||67.1||71.42||76.81||76.63||74.1||71.68||75.45||79.38||83.17||83.88||85.13||85.73||92.56||91.99||89.16||93.69||86.4||87.01||84.58||93.07||88.76||88.13||80.43||80.01||77.66||74.12||80.15||79.83||76.48||67.9||68.1||66.67||69.35||69.91||70.39||69.15||68.61||71.67||75.07||68.19||64.43||65||66.98||67.77||60.46||57.07||59.68||59.11||61.79||66.49||69.56||73.12||80.68||85.53||84.13||87.98||83.47||81.38||79.79||74.02||72.63||78.09||80.44||84.76||83.74||86.5||86.73||86.34||78.63||85.57||86.85||87.3||91.45||91.17||88.14||86.55||89.97||89.55||90.11||88.99||90.47||90.35||93.75||87.16||86.04||89.62||93.48||101.2||92.16||96.27||97.68||102.41||100.53||104.38||98.94||99.46||94.05||96.71||90.54||92.45||87.42||88.54||85||87.37||85.2||83.2||79.21||75.24||74.35||82.74||81.66||77.95||77.85||80.15||83.59||88.4||89.02||93.74||88.95||87.14||87.28||83.32||87.3||90.26||83.89||81.32||82.01||81.65||80.5||80.73||80.04||76.33||81.98||83.35||83.29||83.64||87.3||75.74||74.61||77.75||81.24||82.73||81.51||80.17||85.02||79.68||79.5||68.19||73.28||79.03||80.8||80.28||70.77||76.63||74.36||68.48||70.61||67.57||68.13||69.78||62.12||51.44||37.97||46.47||45.47||44.72||42.08||39.94||34.33||32.62||38.13||41.22||44.84||54.37||55.83||57.24||58.37||63.08||57.57||54.52||58.82||64.47||59.84||61.19||75.96||77.36
2022-02-19 16:13:53|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0973|0.0903||0.112||0.1207||0.1068||0.099||0.099||0.0981||0.1346||0.1728||0.1676||0.2539||0.2665||0.336||0.3611||0.4002||0.3542||0.3265||0.4124||0.4601||0.3438||0.3108||0.3768||0.3872||0.4124||0.3924||0.3785||0.4028||0.4653||0.4133||0.3473||0.3629||0.3404||0.3282||0.3698||0.4141||0.4133||0.3464||0.3881||0.4202||0.3681||0.3802||0.408||0.4757||0.5677||0.6042||0.6042||0.6425||0.6858||0.7691||0.8056||1.014||1.0556||0.9237||0.8542||0.875||0.8855||1.0035||1.0452||1.3629||1.4411||1.474||1.375||1.5244||1.4193||1.5313||1.7761||1.8542||1.9558||2.0261||2.3177||2.5052||2.573||2.4688||2.2969||2.5208||2.1875||2.2735||2.3282||2.5157||2.7735||2.9102||2.668||2.7032||2.6055||2.8907||2.6719||2.8946||2.75||2.3125||2.3477||2.5782||2.504||2.5||2.5196||2.6602||2.5782||2.6485||2.8907||3.3594||3.2188||3.2188||3.6329||3.5079||3.938||3.93||3.821||3.711||3.938||4.446||5.1094||5.293||5.6484||5.6563||5.7813||5.6563||6.25||5.4456||5.375||5.7813||6.168||6.4453||7.0859||7.4219||7.5078||7.3672||7.6563||8.2422||8.5781||9.8047||10.3281||12.75||12.1875||11.4609||15.1875||15.6719||15.7969||17.6875||16.5234||16.5391||16.25||17.6875||16.1563||18.6484||21.1875||22.375||22.5313||21.2031||27.0938||27.4844||23.9844||27.5156||26.4688||30.5||34.6719||43.75||37.5313||44.8125||40.6563||40.3438||45.0938||42.9063||46.2813||45.2813||46.2813||45.5234||58.375||48.8672||44.6875||52.8438||34.875||31.4375||39.9688||34.9063||34.9063||30.1563||34.4375||28.6875||21.6875||30.5313||29.4375||27.3438||33.875||34.59||36.0205||33.095||28.525||25.585||29||32.105||33.125||31.855||29.17||30.155||26.13||25.455||27.35||23.99||24.54||21.87||26.735||28.84||25.85||23.73||23.7||24.21||25.56||24.61||25.64||26.41||26.52||27.8||26.14||25.71||27.37||27.65||26.53||24.93||26.13||26.23||28.56||28.49||27.3||27.65||27.97||26.81||26.72||26.28||25.16||24.17||25.3||25.8||24.84||25.61||27.38||25.73||25.7||27.68||26.15||28.15||26.87||27.21||24.15||22.65||23.3||24.06||25.7||27.35||28.71||29.36||29.86||30.86||28.17||27.87||29.94||30.6901||29.47||28.99||28.73||29.46||36.81||33.6||35.6||32.6||27.2||28.38||28.52||28.32||27.51||25.72||27.29||26.69||22.33||20.22||19.44||17.1||16.15||18.37||20.26||20.89||23.77||23.52||24.65||25.72||27.73||29.41||30.48||28.18||28.67||29.2875||30.535||25.8||23.01||25.81||23.465||24.49||26.665||25.2575||27.91||27.725||26.58||25.39||25.92||25.01||26||27.4||26.6||24.89||26.63||25.58||25.96||29.53||31.74||32.255||32.015||29.19||30.59||29.47||30.82||29.76||28.54||26.615||26.7097||27.45||27.8||28.605||33.1||34.9||34.545||31.84||33.4||33.28||35.405||38.13||37.41||37.84||38.31||40.99||40.4||40.94||41.7||43.16||45.43||46.36||46.95||47.81||46.45||40.4||43.85||40.655||48.64||46.86||44.15||46.7||43.52||44.26||52.64||54.35||55.48||55.09||50.88||55.23||49.87||53||51.17||56.68||57.46||57.6||59.92||60.26||62.14||64.65||63.98||65.86||68.46||69.84||68.93||72.7||74.77||74.49||83.18||84.17||85.54||95.01||93.77||91.27||93.52||98.84||98.61||106.08||112.33||114.37||106.81||110.89||101.57||104.43||112.03||117.94||130.6||123.68||133.96||136.27||137.86||139.03||143.37||151.38||157.7||170.23||162.01||157.71||179.21||183.25||203.51||205.01||225.53||210.33||202.47||214.07||222.42||231.96||232.38||235.77||252.18||249.68||270.9||284.91||301.88||281.92||331.62||343.11||336.32||310.98||287.93
2022-02-19 16:13:55|usa_0003|JNJ|price|0||3.0235||2.961||2.961||3.1329||2.875||3.0782||2.75||2.5704||2.8204||2.7422||2.6485||2.5547||2.3985||2.2422||2.1875||2.336||1.9141||1.875||1.8282||2.1094||2.0313||2.0313||2.2188||2.2579||2.4375||2.461||2.625||2.7422||2.9375||2.8985||2.8829||2.9219||2.7735||2.9375||3.1172||3.2891||3.3594||3.1094||3.586||4.1172||4.2735||4.5391||4.2579||4.6172||4||4.3594||4.2813||4.1016||4.7266||5.3907||5.5313||5.4454||5.375||5.7422||5.9532||6.2344||5.9688||5||4.5625||4.6797||4.8985||5.2032||4.961||4.7344||4.8594||4.961||5||5.0625||5.3672||5.4375||5.375||5.3204||5.7266||5.3829||5.6719||6.0079||6.1719||5.9844||6.6719||6.5469||6.8438||6.9219||7.0625||7.4219||6.5469||6.7032||7.0157||7.0782||7.9844||8.4688||8.8282||8.2032||7.9063||8.0469||8.7188||8.9688||9.5625||10.2657||11.9844||11.8125||11.3282||10.4375||11.4532||11.6094||11.0469||11.8907||12.0469||14.3125||13.4375||12.6563||12.1875||11.8594||12.1094||11.1875||12.3125||12.3438||11.7813||12.5||12.5938||12.625||11||10.625||10.6563||10.9063||11.1563||10.375||9.125||10.1875||9.8438||10.5313||10.9063||11.2188||10.5938||10.0313||9.4375||10.3438||11.0625||10.7188||11.75||12.5313||12.9375||13.657||13.344||13.688||14.532||14.188||14.875||16.25||16.5313||16.875||17.9375||17.25||18.5313||20.375||21.6563||21.375||24||23.375||23.0625||23.125||24.3438||24.75||23.875||24.625||25.625||24.625||26.625||24.875||28.8125||28.8125||26.4375||30.625||29.9375||31.875||31.1563||28.3438||28.8125||28.6875||31.4688||32.9375||33.4688||37.75||36.5313||35.6875||34.5313||36.875||38.625||34.5||39.125||40.75||40.625||41.9375||42.5||42.6875||46.8438||48.75||46.3125||49||46.0625||51.125||45.9375||52.375||51.875||46.5625||43.0313||35.875||35.0313||41.25||44.75||50.9375||46.5313||45.9688||46.9688||46.0625||50||52.5313||46.565||48.665||43.735||48.24||48.475||50||54.1||52.71||55.4||57.91||58.25||59.1||57.51||60.9||64.95||63.86||61.359||52.26||53||54.31||54.08||58.75||57.02||53.71||53.61||52.45||57.87||56.36||54.35||51.7||51.79||49.58||49.52||50.33||49.3||51.66||53.42||53.91||50.72||54.2946||55.6769||55.6279||55.295||58.1||56.33||58.38||60.32||63.42||64.7||65.6||67.16||68.63||67.1||65||63.96||63.39||63.28||62.62||61.75||60.1||57.54||57.65||59.22||58.61||60.22||59.92||62.55||64.66||64.94||67.4||65.91||66.02||66.8||62.93||60.26||64.22||63.27||61.62||60.5||61.79||65.7||65.17||67.74||66.7||63.14||61.96||64.87||67.09||66.74||64.34||68.47||70.43||69.28||61.34||58.58||59.83||57.69||50||52.6||52.36||55.16||56.8||60.89||60.44||60.89||59.05||62.84||64.41||62.86||63||65.2||64.3||58.3||59.06||58.09||57.02||61.96||63.74||61.55||61.85||59.77||61.44||59.25||65.72||67.29||66.52||64.79||65.8||63.69||64.39||64.72||65.58||65.91||65.08||65.96||65.1||62.43||67.56||69.22||67.43||68.91||70.82||69.73||70.1||73.92||76.11||81.53||85.23||84.18||85.86||93.5||86.41||86.69||92.61||94.66||91.59||88.47||92.12||98.23||101.29||101.46||104.62||100.09||103.73||106.59||107.78||108.25||104.57||100.14||102.51||100.6||99.2||100.14||97.46||100.21||93.98||93.35||101.03||101.24||102.72||104.44||105.21||108.2||112.08||112.69||121.3||125.23||119.34||118.13||115.99||111.3||115.21||113.25||122.21||124.55||123.47||128.25||132.29||132.72||132.37||130.01||139.41||139.33||139.72||138.19||129.88||128.15||126.49||119.62||121.34||132.52||134.69||138.17||139.99||146.9||129.05||133.08||136.64||139.79||141.2||131.15||139.28||130.22||128.36||129.38||132.04||137.49||145.87||148.87||134.48||131.13||150.04||148.75||140.63||145.76||153.41||148.88||137.11||144.68||157.38||163.13||158.46||164.35||162.73||169.25||164.74||172.2||179.47||161.5||162.88||155.93||171.07||172.29||163.36
2022-02-19 16:13:56|usa_0004|BRK.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.4|20.1|20.66||20.52||20.82||21.46||21.58||22.06||22.24||23.1||23.76||24.2||25.42||28.9||31.6||31.62||27.84||29.9||29.38||30.16||30.78||33.54||37.2||44.9||45.9||46.96||52.26||46.84||40.16||39.86||42.96||45.02||47||43||47.58||47.02||49.4||46.36||44.98||42.58||40.06||37.12||41.8||37.3||36.6||33||28.8||36.4||38.3225||37.72||35.24||36.5||38.26||41.4||42.06||43.48||47.08||45||46.78||43.52||45.5||45.44||46||45.92||46.24||46.6||47.08||46.66||50.5||49.06||48.5||47.38||48.66||49.44||44.68||45.74||48.8||49.3||49.2||48.22||48.46||44.48||41.3||42.74||46.64||47.48||48.6||48.06||50.6||49.92||51.85||56.02||56.3||59.62||62.66||62.2202||62.38||59.44||59.1||57.88||57.88||57.42||56.08||55.6||58.72||59.8822||60.3||57.12||55.9602||56.2||55.67||55.64||55.52||54.62||56.3||59.1||58.71||58.64||57.76||60.24||59.04||61.38||60.86||60.94||64.07||63.48||70.3||71.1||73.32||73.347||70.46||72.8||72.56||72.5||72.1||72.08||77.8||79.04||88.28||93.8||94.72||91||93.49||89.458||89.14||89.96||80.24||76.58||78.04||87.9||76.8||69.98||64.28||59.78||51.28||56.4||61.3||59.44||57.9146||63.61||65.72||66.46||65.66||67.06||65.72||76.43||80.13||81.27||77||70.55||79.69||78.12||78.78||82.68||79.56||79.68||80.11||81.75||87.28||83.63||83.3||79.07||77.39||74.17||73||71.04||77.86||78.76||76.3||78.37||78.45||81.15||80.45||79.36||83.33||84.84||84.34||88.2||86.35||88.08||89.7||96.93||102.16||104.2||106.32||114.07||111.92||115.87||111.22||113.51||115.09||116.53||118.56||111.6||115.78||124.97||128.85||128.34||126.56||125.43||137.25||138.14||140.16||148.69||150.15||143.91||147.41||144.32||141.21||143||136.11||142.74||134.04||130.4||136.02||134.09||132.04||129.77||134.17||141.88||145.48||140.54||144.79||144.27||150.49||144.47||144.3||157.44||162.98||164.14||171.42||166.68||165.21||165.28||169.37||174.97||181.16||183.32||186.94||193.01||198.22||214.38||207.2||199.48||193.73||191.53||186.65||197.87||208.72||214.11||205.28||218.24||204.18||205.54||201.3||200.89||216.71||197.42||213.17||205.43||203.41||208.02||212.58||220.3||226.5||224.43||206.34||182.83||187.36||185.58||178.51||195.78||218.04||212.94||201.9||228.91||231.87||227.87||240.51||255.47||274.95||289.44||277.92||278.29||285.77||272.94||287.01||276.69||299|324.13|313.02||314.8
2022-02-19 16:13:58|usa_0005|WFC|price|0||1.0074||0.9488||1.1791||1.4056||1.4915||1.4681||1.4525||1.5539||1.511||1.3822||1.4486||1.4017||1.2963||1.2494||1.3041||1.1674||1.1362||1.0464||0.9995||1.1049||1.1362||1.0074||0.9605||0.9605||1.0933||1.0855||1.1011||1.0738||1.0738||1.1362||1.1791||1.0425||1.0074||1.0425||1.1557||1.3041||1.2768||1.3548||1.5383||1.5696||1.5735||1.5696||1.6008||1.6477||1.5149||1.5266||1.6203||1.5149||1.7413||1.6867||1.6477||1.5617||1.6633||1.7726||1.757||1.8976||1.9444||1.4993||1.4915||1.5422||1.7413||1.8546||1.7609||1.7335||1.7609||1.9795||2.0157||2.1172||2.1094||2.0079||2.0235||2.0079||2.25||2.211||2.2969||2.375||2.4219||2.6329||2.6563||2.7813||2.875||2.7188||2.7032||2.8125||2.5938||2.4375||2.4688||2.25||2.7969||2.7188||2.4844||2.2188||1.8594||1.8907||2.2969||2.5938||2.7813||3.1407||3.2188||3.2969||3.625||3.4375||3.875||3.9844||4.1875||4.2188||3.75||4.5625||4.3125||4.7032||4.5469||4.8438||4.6719||4.75||4.9063||4.5782||4.875||5.25||5.2969||5.3907||5.625||5.8125||6.2344||6.4219||6.2032||6.8438||6.5625||6.625||6.9063||6.4375||5.7188||6.0938||6.5938||5.875||5.9688||6.4375||6.6875||6.5313||6.5313||6.6563||6.1875||6.125||5.4375||5.844||6||6.4375||6.344||8.2937||9.2||9.0125||9.1188||9.3188||9.2813||10.5063||10.5125||10.8||11.7312||12.3313||13.0625||12.1313||12.05||11.9563||11.4625||12.4438||13||13.3562||14.2312||13.4875||15.2375||15.2125||14.2063||13.3375||13.175||13.475||13.7469||12.7125||13.75||14.5688||15.3625||16.9719||15.45||16.1||16.5625||18.425||18.075||18.45||17.7938||14.0938||17.75||18.5||18||19.9688||17.4688||18.375||17.5313||21.5938||20||21.375||19.5||19.9063||19.8125||23.9375||23.25||20.2188||20||16.5313||20.4688||20.5313||22.625||19.375||20.6563||21.5938||22.9688||23.1563||23.7188||27.8438||25.755||24.82||24.735||23.485||23.54||23.215||23.03||23.005||22.1589||19.75||21.5224||21.735||23.1903||23.45||24.7||25.575||26.1961||25.0341||25.43||26.095||24.08||25.235||23.105||23.435||23.685||22.675||22.495||24.13||24.15||25.2||25.265||25.07||25.75||28.16||28.665||29.445||28.705||28.675||28.335||28.23||29.3725||28.5995||28.7148||29.375||29.815||29.86||30.885||31.075||30.65||29.69||29.9||29.97||30.205||30.79||30.67||29.81||29.285||30.1||31.425||31.415||31.18||32.1||31.935||34.345||33.185||33.54||36.17||34.75||36.18||36.29||35.24||35.56||35.92||34.7||34.43||35.89||36.09||35.17||33.77||36.54||35.62||34.01||32.43||30.19||34.08||29.23||29.1||29.75||27.57||23.75||30.27||30.27||37.53||34.05||28.89||29.48||18.9||12.1||14.24||20.01||25.5||24.26||24.46||27.52||28.18||27.52||28.04||26.99||28.43||27.34||31.12||33.11||28.69||25.6||27.73||23.55||25.115||26.06||27.21||30.99||32.42||32.26||31.71||29.11||28.37||28.06||27.94||26.1||24.12||25.91||25.86||27.56||29.21||31.29||34.14||33.415||32.05||33.44||33.81||34.03||34.53||33.69||33.01||34.18||34.83||35.08||36.99||37.98||40.55||41.27||43.5||41.08||41.32||42.69||44.02||45.4||45.34||46.42||49.74||49.64||50.78||52.56||50.9||51.44||51.87||53.09||54.48||54.82||51.92||54.79||54.4||55.1||55.96||56.24||57.87||53.33||51.35||54.14||55.1||54.36||50.23||46.92||48.36||49.98||50.72||47.33||47.97||50.8||44.28||46.01||52.92||55.11||56.33||57.88||55.66||53.84||51.14||55.41||53.94||51.07||55.15||56.14||56.47||60.67||65.93||58.41||52.41||51.96||53.99||55.44||57.29||58.48||52.56||53.23||54.28||46.08||48.91||49.89||48.32||48.41||44.37||47.32||48.41||46.57||50.44||51.63||54.46||53.8||46.94||40.85||28.7||29.05||26.47||25.6||24.26||24.15||23.51||21.45||27.35||30.18||29.88||36.17||39.07||45.05||46.72||45.29||45.94||45.7||46.41||51.16||47.78||47.98||53.8||55.63
2022-02-19 16:14:00|usa_0006|GE|price|0||2.875||3.0139||2.9167||3.1076||2.8715||3.0556||2.7709||2.8403||2.9305||2.875||3.1737||3.257||3.0209||2.8889||3.0486||3.0833||2.9515||2.9166||2.9166||3.1458||3.0972||3.1944||3.0764||3.1458||3.5486||3.5347||3.2847||3.2847||3.368||3.4376||3.5625||3.3889||3.1944||3.2015||3.6459||4.0416||3.9375||4.3055||4.3612||4.3403||4.4306||4.5||4.0556||4.3681||3.9931||4.2361||4.6111||4.7778||5.5694||5.7431||5.8264||5.75||5.7778||6.0416||6.5834||6.9583||6.8334||5.2639||4.7083||4.9028||5.0139||5.0556||4.4861||4.4861||4.6667||4.875||4.7499||4.4861||4.8195||4.8472||5||4.9722||5.375||5.0834||4.9444||5.4306||6.0694||5.7361||6.5||6.4028||6.2777||6.1528||6.8889||7.1666||6.9166||6.8611||7.1389||7.1111||7.6528||7.6945||7.9583||6.8889||6.0555||5.7778||6.0833||6.375||7.1111||7.5555||7.7361||7.861||8.5834||8.2222||8.1389||8.3195||7.7084||7.6667||7.1944||8.5||8.3612||8.7361||8.4167||8.5138||8.4861||8.6389||8.5||8.2222||8.6944||8.5277||9.25||9.5||9.5694||9.3472||9.9028||10.0694||10.3055||10.6389||10.9444||10.9166||10.6528||10.7778||10.9305||11.6528||11.9722||11.7084||11.1111||10.5834||11.0556||10.3611||11.1944||11.0556||10.6944||10.8613||10.2227||11.3333||11.444||12.1947||12||12.4444||12.8889||12.5278||13.1111||13.0833||14.1666||14.0555||14.9444||16||17.0555||16.7778||17.3055||17.1666||18.3889||19.2777||18.2777||18.4722||20.2222||21.5||23.1111||22.0277||22.8889||22.8889||22.0555||24.6388||54.111||58.111||62.3888||55.5555||60.4999||57.3888||65.5554||65.2221||68.8888||69.111||76.611||75.6665||74.111||80.8888||79.3887||71.111||70.7221||77.7777||80.4444||90.722||93.222||89.1665||98.3331||93.7776||90.3887||100.4443||96.8888||99.8331||105.3887||120.4998||115.5554||137.5553||118.5553||117.5553||137.9442||139.7775||421||408||411.5||480||461.5||438.5||396.5||383.5||368||372||334.88||388.24||392||390||348||327.84||297.6||291.28||311.2512||320.64||297.1256||308||299.6||252.4||249.1568||232.4||257.6||241.2||197.2||202||216.96||194.8||185.12||192.4||204||235.6||229.6||229.44||227.52||236.56||238.48||232.08||229.36||247.84||269.04||260.16||244.16||239.672||248.716||258.4368||263.9408||262.32||268.64||272.96||282.88||292||289.04||281.6||288.48||289.6||291.84||277.2||276||268.88||269.36||271.28||285.76||280.4||262||262.96||278.24||276.72||274.08||263.68||261.52||272.48||282.4||280.88||282.24||297.68||288.4||279.28||282.88||294.88||300.64||306.24||310.08||310.96||331.2||329.28||306.32||296.56||282.88||265.12||296.08||261.6||245.76||213.52||226.32||224.8||204||156.08||137.36||129.6||97.04||68.08||80.88||101.2||107.84||93.76||107.2||111.2||131.36||114.08||128.16||121.04||128.64||128.48||145.6||150.88||130.8||115.36||128.96||115.84||130||128.16||126.64||146.32||161.12||167.36||160.4||163.6||157.12||150.88||143.28||130.48||121.76||133.68||127.28||143.28||149.68||152.4||160.56||156.64||152.72||166.72||166||165.68||181.68||168.48||169.04||167.92||178.24||185.76||184.96||178.32||186.56||185.52||194.96||185.12||191.12||209.12||213.28||224.24||201.04||203.76||207.12||215.12||214.32||210.24||201.2||207.84||204.96||206.48||211.92||202.16||191.12||207.92||198.48||216.64||218.16||212.56||208.8||198.56||201.76||231.36||239.52||249.2||232.8||233.12||254.32||246||241.84||251.84||249.12||249.92||236.96||232.8||246.08||252.8||237.6||238.48||238.4||231.92||219.04||216.08||204.88||196.4||193.44||161.28||146.32||139.6||129.36||112.88||107.84||112.56||112.64||108.88||109.04||103.52||90.32||80.8||60||60.56||81.28||83.12||79.92||81.36||75.52||84||83.6||66||71.52||79.84||90.16||89.28||99.6||87.04||63.52||54.4||52.56||54.64||48.56||50.72||49.84||59.36||81.44||86.4||85.44||100.32||105.04||104.96||112.48||107.68||103.6||105.41||103.03||104.87||94.99||94.47||94.48||92.69
2022-02-19 16:14:02|usa_0007|JPM|price|0||9.6618||9.9117||10.6926||12.2127||11.6608||10.5468||10.578||10.4635||9.1933||9.0268||10.4115||9.7778||11.2222||10.7222||10.0833||10.5417||8.0417||8||8.8333||9.1667||10.1667||10||10.7083||11.5||12.5||13.125||12.5||12.625||13.7917||13.75||13.625||13.3333||11.1667||12.9583||13.8333||15.125||14.75||16||18.2083||17.75||17.7917||17.0833||14.625||16.25||14.4583||14.625||14.8333||14.0833||15.625||15.5||14.5833||14.1667||14||14||13.25||13.4583||12.7083||9||8.5833||7.125||7.1667||8.3333||7.125||8.2083||9.625||10.2083||10.4583||10.6667||10.6667||10.625||11.125||10.3333||10.8333||10.4167||12.0417||12||11.7917||11.9583||12.9583||12.7083||13.625||11.2083||10.5833||9.9583||8.5833||8.5417||7.7917||7.7917||9.125||8.5||7.6667||7.2083||5.1667||3.375||3.7917||3.5833||4.375||5.5||5.7917||6.8333||7.125||7.125||8.5417||8.8333||8.4583||8.25||7.0417||7.0833||9.3333||11.2083||10.9167||11.7083||12.1667||12.375||11.625||10.8333||10.875||11.4583||12.5||12.875||13.5417||13.5||13.4583||12.75||12.7917||13.625||13.75||13.5417||15||13.375||12.8333||13.375||13.1667||12.4167||12.125||11.5833||12.7917||12.8333||12.7917||12.9167||11.6667||12.6667||12.125||11.9583||13||13.375||12.5833||13.9167||15.375||15.75||17.2083||19.4167||20.2917||18.9583||20||19.5833||22.3333||23.875||23.5||23||23.3333||23.5417||23.1667||24.7917||26.7083||28.5833||31.5||29.7917||30.8333||33.375||31.2917||30.7083||31.5||32.3543||37.8543||37.0627||39.3333||38.4793||36.25||36.5||35.7293||41.3543||44.9583||46.1877||45.3127||50.3333||50.4167||35||28.75||37.8753||42.292||47.3333||51.292||53.0833||54.25||55||48.25||57.6667||51.3753||55.792||50.25||58.1667||51.5||51.792||53.792||53.0833||58.1253||48.0833||49.792||46.063||49.813||55.875||46.188||45.5||36.875||45.438||54.99||46.66||44.9||47.98||49.15||44.6||43.3||39.4||34.15||35.36||37.72||36.35||34.05||29.25||35.65||35.1||35.9553||33.92||24.96||26.4||18.99||20.75||25.17||24||23.34||22.68||23.71||29.35||32.86||34.18||35.05||34.22||34.33||35.9||35.4||36.73||38.89||41.02||41.95||37.6113||36.84||38.77||37.3412||39.58||39.73||38.6||37.65||39.01||37.33||36.55||34.6||35.49||35.75||35.32||35.14||33.89||33.93||36.62||38.25||39.69||39.75||41.14||41.64||45.38||42.64||42||45.62||45.66||46.96||47.44||46.28||48.3||50.93||49.39||48.38||52.1||51.83||48.45||44.01||44.52||45.82||47||45.62||43.65||47.4||40.65||42.95||47.65||43||34.31||40.63||38.49||46.7||41.25||31.66||31.53||25.51||22.85||26.58||33||36.9||34.11||38.65||43.46||43.82||41.77||42.49||41.67||38.94||41.97||44.75||42.58||39.58||36.61||40.28||36.36||38.06||37.63||37.4||42.42||44.94||46.69||46.1||45.63||43.24||40.94||40.45||37.56||30.12||34.76||30.97||33.25||37.3||39.24||45.98||42.98||33.15||35.73||36||37.14||40.48||41.68||41.08||43.9691||47.05||48.92||47.46||49.01||54.59||52.79||55.73||50.53||51.69||51.54||57.22||58.48||55.36||56.82||60.71||55.98||55.57||57.62||57.67||59.45||60.24||60.48||60.16||62.58||54.38||61.28||60.58||63.26||65.78||67.76||68.53||64.1||60.97||64.25||66.68||66.03||59.5||56.3||59.22||63.2||65.27||62.14||63.97||67.5||66.59||69.26||80.17||86.29||84.63||90.62||87.84||87||82.15||91.4||91.8||90.89||95.51||100.61||104.52||106.94||115.67||115.5||109.97||108.78||107.01||104.2||114.95||114.58||112.84||109.02||111.19||97.62||103.5||104.36||101.23||116.05||105.96||111.8||116||109.86||117.69||124.92||131.76||139.4||132.36||116.11||90.03||95.76||97.31||94.06||96.64||100.19||96.27||98.04||117.88||127.07||128.67||147.17||152.23||153.81||164.24||155.54||151.78||159.95||163.69||171.78||158.83||158.35||148.6||152.14
2022-02-19 16:14:04|usa_0008|PG|price|0||3.4894||3.5437||3.7685||3.7298||3.342||3.4196||3.2102||3.3188||3.4506||3.4429||3.6755||3.5281||3.1327||2.9234||2.9932||2.9389||3.0552||3.249||3.2645||3.4738||3.4661||3.5979||3.5824||3.5359||3.4894||3.5281||3.4429||3.2336||3.342||3.4894||3.5515||3.5669||3.4972||3.9314||4.164||4.3268||4.0864||4.2803||4.5672||4.5595||4.8308||4.9705||4.7999||4.9626||4.2028||4.6525||4.8231||4.7378||5.4589||5.3814||5.707||5.2573||5.6761||6.0792||5.7769||6.3816||6.2653||5.4745||5.048||5.2961||5.2651||5.2263||4.8308||4.7844||4.7378||4.8076||4.6603||4.6292||4.9626||5.1255||5.079||5.3969||5.7149||5.4977||5.7381||5.9319||6.3739||6.7229||7.4052||7.9713||7.4439||8.0101||8.0333||8.7157||7.9402||7.9247||8.4055||8.7622||10.251||10.8093||10.7628||9.5531||9.0413||9.7547||10.282||10.7473||9.8323||10.0804||10.5612||10.406||10.5612||9.5996||10.0184||10.3595||10.5301||10.3751||10.0493||11.6467||12.8719||12.6083||12.6858||12.8098||12.7478||11.414||12.5617||11.6312||12.2515||13.12||13.4611||13.3061||12.3445||12.9028||12.3756||12.1895||12.1895||12.9028||12.0964||12.0034||11.7862||13.4611||14.0815||14.1435||14.7638||14.2676||13.275||14.1125||13.9885||13.2441||13.8333||15.1051||14.7949||15.6013||15.5084||15.3846||16.1604||16.5009||16.439||17.253||17.7468||17.7468||17.0061||17.1296||19.0123||19.9999||21.3283||20.4938||20.7407||20.2468||20.9259||20.8641||21.6975||22.3765||22.0678||21.9444||24.074||24.4444||26.8518||26.574||28.5184||29.6604||28.3332||31.0493||34.0431||34.8764||37.5616||32.8548||34.1048||33.5801||37.6851||39.4134||38.7036||41.9443||41.6665||40.5863||41.4505||44.969||39.1974||37.7776||35.0307||43.8887||43.2715||45.0924||44.8764||44.1974||48.364||46.327||46.1109||44.0739||44.6912||49.0122||46.2961||51.7899||53.3331||54.1047||49.8146||43.4566||27.7777||29.4443||32.8394||28.2715||28.0863||30.5246||33.0863||35.2777||36.9752||38.7344||35.4764||34.8147||30.9135||29.6542||31.7233||31.5061||35.0715||36.6172||35.9456||36.4344||38.2517||39.0764||40.3311||41.8715||44.4887||44.5727||44.222||44.65||44.495||44.325||44.69||44.225||42.265||42.97||42.785||40.93||44.525||44.925||45.91||44.59||43.935||43.645||46.41||49.145||48.12||49.94||50.54||51.255||52.44||53.4228||53.91||54.5529||52.1434||55.97||54.12||51.18||53.48||55.08||53.23||53.09||53||54.15||55.15||52.75||55.63||55.48||59.46||55.99||57.19||57.88||59.23||59.93||57.63||58.21||54.25||55.6||56.2||61.9||61.98||63.39||62.79||64.27||64.87||63.49||63.16||64.4||63.55||61.19||61.86||65.31||70.34||69.52||74||73.42||65.42||66.18||70.07||67.05||66.05||60.81||65.48||69.77||69.69||64.54||64.35||61.82||54.5||48.17||47.09||49.44||51.94||51.1||55.51||54.11||57.92||58||62.35||60.63||61.55||63.28||63.27||62.16||61.09||59.98||61.16||59.67||59.97||63.57||61.07||64.33||63.13||63.05||61.6||64.9||67||63.57||61.49||63.68||63.18||63.99||64.57||66.71||63.04||67.62||67.21||63.64||62.29||61.25||64.54||67.19||69.36||69.24||69.83||67.89||75.16||76.18||77.06||76.77||76.76||76.99||80.3||77.89||75.59||80.75||84.22||81.41||76.62||78.66||80.6||82.55||80.79||78.59||77.32||83.11||83.74||87.27||90.43||91.09||84.29||85.13||81.94||79.51||78.39||78.24||76.7||70.67||71.94||76.38||74.84||79.41||81.69||80.29||82.31||80.12||81.04||84.67||85.59||87.31||89.75||86.8||82.46||84.08||87.6||91.07||89.85||87.33||88.09||87.15||90.82||92.27||90.98||86.34||89.99||91.88||86.34||78.52||79.28||72.34||73.17||78.06||80.88||82.95||83.23||88.68||94.51||91.92||96.47||98.55||104.05||106.48||102.91||109.65||118.04||120.23||124.38||124.51||122.06||124.9||124.62||113.23||110||117.87||115.92||119.57||131.12||138.33||138.99||137.1||138.87||139.14||128.21||123.53||135.43||133.42||134.85||134.93||142.23||142.39||139.8||142.99||144.58||163.58|164.21|160.45||159.9
2022-02-19 16:14:05|usa_0009|PFE|price|0||1.3519||1.3815||1.495||1.6233||1.5172||1.6923||1.5295||1.5098||1.569||1.5246||1.4604||1.4111||1.3963||1.4752||1.3421||1.3273||1.2581||1.2927||1.2729||1.4012||1.3864||1.4999||1.5394||1.6677||1.5591||1.5887||1.6923||1.7318||1.9736||1.9538||1.9045||1.8995||1.8699||1.8058||2.1067||1.9982||1.9094||2.1857||2.3732||2.3387||2.4818||2.8222||2.6347||2.684||2.2894||2.3584||2.4077||2.4077||2.6742||2.8764||2.8567||2.7827||2.5706||2.8419||2.916||2.7926||2.7333||2.0771||1.8206||1.8404||2.1561||2.1463||2.1759||2.1709||2.0574||1.9933||2.0278||2.0032||2.1463||2.2548||2.24||2.2894||2.2746||2.1759||2.2695||2.4423||2.4077||2.2646||2.5656||2.7087||2.7087||2.6692||2.9258||2.7432||2.7037||2.3288||2.3929||2.24||2.6002||2.5311||2.9899||2.8025||2.7877||2.8715||3.1873||3.1873||3.503||4.1444||4.2234||4.3023||4.6477||4.3813||4.8845||5.1707||5.1411||5.5456||5.2397||6.6311||5.7628||5.8811||5.4865||5.4963||5.891||5.7628||6.187||6.0983||5.9009||5.97||6.1673||5.7233||5.2102||4.6082||4.9141||5.3878||5.6641||5.2891||4.6971||4.9734||4.6971||4.9141||5.2496||5.447||5.1016||4.5786||4.2629||4.6576||5.0325||4.9832||4.8944||5.3878||5.4569||5.8515||6.1082||6.0987||6.454||6.5525||6.7694||6.8386||6.9664||7.2724||7.9933||7.7953||8.4272||9.059||9.1576||9.9467||10.8153||10.4004||10.6173||10.8741||11.1706||11.2691||11.0323||11.4071||12.493||13.0652||14.1508||13.104||14.6045||14.4662||13.2821||15.1568||16.2623||18.8674||18.8276||17.5052||18.9858||22.4198||22.972||23.5442||25.8139||27.9454||31.4779||35.9387||33.0968||34.3198||34.675||29.3663||33.3924||33.8859||35.3466||39.4712||40.6155||41.6613||43.8127||36.3328||33.7874||34.6554||32.2082||35.7606||33.9844||37.5965||34.3396||30.7285||34.4581||30.432||34.6362||39.905||42.2146||45.4704||40.8523||40.8523||42.5698||40.912||41.9777||43.5758||42.7706||42.6285||38.792||41.0181||40.6297||37.9394||39.0477||36.2911||37.6028||39.6919||41.0276||37.7499||39.474||38.8014||37.6457||34.4344||32.7766||34.0194||30.6452||31.3367||27.4907||30.0957||29.8779||28.959||28.76||28.3432||29.5179||29.1295||29.3853||32.3503||31.602||28.3432||28.779||29.9347||31.8009||33.4681||34.6996||34.7186||33.2029||34.0847||33.4776||32.4735||30.2757||30.9483||28.9874||27.4244||26.3065||25.4729||22.8868||24.9045||24.8856||25.7382||26.4297||26.1266||25.1035||24.1372||23.6541||20.5943||20.0828||22.0911||24.3267||24.8098||23.6067||23.9951||22.4131||22.2331||24.6203||26.1076||26.8654||25.2456||26.0413||24.5351||24.8572||23.6446||23.9288||25.0656||26.0413||24.2225||22.271||23.5309||23.1426||23.3131||22.5079||21.5321||22.1289||21.1059||19.827||19.0502||18.3397||16.5493||17.6861||18.1029||17.4682||16.7767||15.5641||16.7767||13.8116||11.6613||12.9022||12.6559||14.3895||14.2095||15.0905||15.8199||15.6778||16.1325||17.2125||17.2314||17.6766||16.6251||16.2462||15.8389||14.4274||13.5085||14.2095||15.0716||16.2652||16.4972||15.441||16.5872||17.2598||18.2261||19.2397||19.8649||20.3196||19.5144||18.2346||17.9798||16.7483||18.245||19.0123||20.4996||20.2722||20.0117||21.4516||21.6932||20.7175||21.7879||22.7731||22.6026||23.5404||23.5594||23.7015||23.7576||25.8424||25.9276||27.3391||27.538||25.795||26.5339||27.6896||26.7234||27.2112||29.0679||30.0579||29.0158||28.7979||30.4178||30.4273||29.6316||28.0685||28.1159||27.1875||27.8412||28.0117||28.3717||29.5084||29.5084||29.6031||32.5114||32.9566||32.1419||32.9187||31.763||34.1597||30.522||29.7547||32.0377||31.043||30.5789||28.8832||28.1064||28.078||30.9862||32.8713||33.3545||34.9459||32.9661||32.0851||30.0389||30.4462||30.7683||30.0579||32.3219||32.4072||32.1324||30.9294||31.8198||31.4125||32.1324||33.8186||33.2124||34.3491||34.3112||35.088||34.3965||33.6197||34.6807||34.0365||34.3681||37.8257||39.3319||41.7475||40.7908||43.7937||41.3497||40.2129||41.0655||40.2319||38.4699||39.3319||41.0371||36.7932||33.6765||34.0365||36.3479||36.49||37.1152||35.2775||31.6588||30.9199||36.3385||36.1774||30.9767||36.4521||35.7985||34.7659||33.6102||38.31||36.81||35.9||33.49||36.23||38.65||38.73||39.16||42.81||46.07||43.01||43.74||53.73||61.25||52.69||48.53
2022-02-19 16:14:08|usa_0010|CVX|price|0||8.2813||9||9.5938||10.1875||9.2188||9.8125||9||9.2188||8.9063||8.8125||8.6563||8.6563||9.1563||9.25||9.3438||9.9063||9.3125||8.75||7.875||9.0625||9.0938||8.1875||8.2813||7.8125||8.5625||8.6563||8.7188||9.2813||8.9375||9.3438||9.1875||9.4063||9.25||9.7813||9.5625||9.5313||9.125||9.1875||9.125||9.625||10||9.5938||9.0313||11.0625||11||11.1563||11.8438||11.3438||13.25||12.375||14.0313||14.5||14.5938||15.5||15.125||14.625||13.4688||11.0938||9.125||9.9063||11.2188||11.0625||11.625||12.0313||12.3125||11.3438||12.125||11.125||10.9063||11.7188||11.4375||11.4375||12.4063||12.125||13.1875||13.5625||13.8125||13.5||13.625||14.0625||15.25||17.0625||17.1563||16.9375||16.7188||16.7813||16.875||16.4688||17.5||17.5938||19.8438||18.9688||18.5||17.0313||17.4688||18.1563||17.8438||18.8125||19.25||19.3438||18.4688||17.5938||18.0313||17.9375||18.375||18.6875||16.6875||17.25||15.9063||15.4063||15.9688||17.4375||17.8438||16.75||17.8438||18.375||18.5313||17.75||17.1875||17.375||18.1875||19.25||20.7813||21.5313||22.0313||21.9375||22.0938||23.2813||24.4375||24.25||21.7188||21.7813||23.3438||21.6563||21||22.25||21.75||20.9375||22.1875||21.1875||20.8125||22.5||21.813||22.313||22.313||23.813||24||23.6875||24.5625||23.1875||24.6875||24.1875||24.375||23.375||24.69||26.1875||25.9375||27.8125||28.0625||29||29.875||29.5||28.9375||29.4375||31.3125||32.8125||33.5||32.5||33.1875||32.25||34.8125||34.25||35||36.9688||39.5625||38.7188||41.5938||41.4688||40.0938||38.5||37.4063||40.5625||40.1563||41.3438||39.9375||41.5313||41.3125||37.0313||42.0313||40.75||41.8125||41.4688||37.375||38.4375||44.2188||49.875||46.3438||47.5938||45.625||46.125||44.375||45.6563||44.2813||43.3125||41.7813||37.3438||46.2188||42.5625||46.2188||42.4063||39.5||42.25||42.625||41.0625||40.9375||42.2188||41.64||42.83||43.9||48.28||48.025||45.25||45.695||45.375||42.1063||44.275||42.505||44.805||41.8954||42.22||45.135||43.355||43.6314||44.25||37.5||38.315||34.625||33.815||33.515||33.24||32.2||32.085||32.325||31.405||35.47||36.1||36.055||36.435||35.725||37.15||37.55||43.195||43.175||44.175||43.89||45.75||45.2||47.055||47.8394||48.75||53.64||53.06||54.6||52.51||54.4||62.08||58.31||52||53.78||55.92||58.01||61.4||64.73||57.07||57.31||56.77||59.38||56.48||57.97||61.02||59.79||62.06||65.78||64.4||64.86||67.2||72.32||73.53||72.88||68.52||73.96||77.79||81.49||84.24||85.26||87.76||93.58||91.51||87.77||93.33||83.25||86.66||85.36||96.15||99.15||99.13||84.56||86.32||82.48||74.6||79.01||73.97||70.52||60.71||67.24||66.1||66.67||66.25||69.47||69.94||70.43||76.54||78.04||76.99||72.12||72.3||75.83||81.44||73.87||67.86||76.21||74.08||81.05||82.6||80.97||91.25||94.93||103.75||107.49||109.44||104.91||102.84||104.02||98.84||92.59||105.05||102.82||106.4||103.12||109.12||107.21||106.56||98.31||105.5||109.58||112.16||116.56||110.2407||105.69||108.14||115.15||117.15||118.82||122.01||122.75||118.34||125.89||120.43||121.5||119.96||122.44||124.91||111.63||115.33||118.91||125.52||122.79||130.55||129.24||129.45||119.32||119.95||108.87||112.18||102.53||106.68||104.98||111.06||103||96.47||88.48||80.99||78.88||90.88||91.32||89.96||86.47||83.44||95.4||102.18||101||104.83||102.48||100.58||102.92||104.75||111.56||117.7||111.35||112.5||107.37||106.7||103.48||104.33||109.19||107.62||117.5||115.89||118.99||125.19||125.35||111.92||114.04||125.11||124.3||126.43||126.27||118.46||122.28||111.65||118.94||108.79||114.65||119.58||123.18||120.06||113.85||124.44||123.11||117.72||118.6||116.14||117.13||120.51||107.14||93.34||72.46||92||91.7||89.23||83.94||83.93||72||69.5||87.18||84.45||85.2||100||104.79||103.07||103.79||104.74||101.81||96.77||101.45||114.49||112.87||117.35||131.33|138.81|133.42
2022-02-19 16:14:10|usa_0011|VZ|price|0||||||||||||||||||||||7.911||7.3339||8.3192||7.9673||7.925||7.7561||7.6858||7.6435||8.1925||8.474||8.6429||8.7556||8.8541||9.0511||9.2623||9.3609||9.3609||9.8113||10.1209||10.4307||9.9661||10.2618||9.6846||10.2336||11.2048||11.9931||12.3872||12.9222||13.992||14.3579||15.3151||15.6529||16.5538||17.0043||14.4987||15.0618||15.5685||15.2025||16.8072||16.3005||15.2025||14.8647||15.0336||15.3433||15.3714||17.0043||17.2577||16.2442||14.7521||14.6394||16.3849||16.2723||14.8929||15.1744||16.1879||16.1879||16.019||15.484||16.216||16.582||15.9345||16.019||16.8917||16.4694||17.1732||18.7779||19.5662||19.7069||21.5932||21.9874||22.4659||23.029||23.1979||25.056||22.0155||20.2419||21.2554||21.0583||23.4794||22.3533||22.2407||19.2565||21.2835||23.5357||24.4929||24.1551||21.8466||22.0718||23.1416||22.5222||21.2272||21.2835||21.565||22.4659||20.4952||21.1709||20.4389||21.7339||20.7767||19.5943||18.6934||19.9885||19.4254||20.0448||21.3961||21.8466||21.9592||21.4524||21.1709||23.0853||23.2542||25.056||25.2249||23.1416||24.4366||26.7451||26.8014||28.7158||28.7158||28.6595||27.0267||26.6888||25.5627||24.6618||23.3105||23.3105||24.0425||25.2249||25.5064||24.6618||23.8736||23.5925||22.579||22.4096||24.324||24.1555||23.8177||24.606||24.9997||25.2249||25.7879||26.8014||27.6465||28.6032||28.378||30.1239||31.0248||29.7861||27.8717||29.2789||28.0969||28.7158||26.633||25.3375||26.9708||27.1393||28.3221||29.1663||30.2924||31.1374||27.3645||30.5176||31.5311||34.1779||32.686||32.6014||36.2328||36.0355||40.2022||40.9904||41.6949||40.4274||46.0579||42.1454||41.2724||41.103||40.8499||39.7517||43.6372||47.9165||50.1119||48.648||54.0533||51.9137||46.5651||51.9137||49.3237||58.8956||57.6569||55.2362||60.6415|62.6118|58.5019||57.038||55.4614||55.7992||44.0877||55.0668||54.0533||47.6345||45.7769||42.3418||39.3013||43.6368||52.0826||50.6187||45.157||49.5038||44.594||44.4138||49.6119||49.4137||48.1975||48.7831||45.0444||48.7471||44.8733||42.4961||42.7562||41.7562||42.1616||41.531||36.1346||38.7439||35.6185||29.7293||27.9275||24.7204||34.0176||37.7292||34.9094||34.486||31.1527||31.8464||33.6752||34.0986||35.5401||31.5311||31.8194||29.2248||30.2699||29.5852||31.6032||33.2068||34.5311||32.9185||34.0097||31.1527||32.6032||34.7307||35.3599||35.477||35.2247||37.1436||36.495||32.0626||32.405||31.9815||32.2518||31.8734||31.1257||30.8374||29.4681||29.4501||28.387||28.8104||27.1348||28.5221||30.3599||30.6843||29.7564||28.1167||30.1708||30.4681||31.6933||33.45||33.3329||32.6667||34.8171||36.0138||34.9666||35.4528||35.6959||40.6978||38.4914||39.847||39.1552||41.399||43.0726||40.3986||40.8474||36.3036||33.9569||34.0785||35.9764||35.967||33.0968||31.8253||32.835||30.0021||27.7396||30.5257||31.6944||27.9266||26.6738||28.2351||28.366||27.3563||28.7306||29.9834||29.0204||28.3005||27.6648||29.4131||30.9745||27.5058||27.0477||29.0017||27.0197||25.7295||26.1969||29.06||29.53||32.59||32.48||32.01||35.78||35.62||36.92||38.54||37.78||36.93||37.23||35.29||36.165||36.8||36.98||37.73||40.12||37.66||38.11||38.23||40.38||41.64||44.44||45.14||42.94||45.57||44.64||44.12||43.27||43.61||46.53||49.15||53.91||48.48||50.34||49.48||47.38||46.675||50.51||49.62||49.14||48.02||47.58||47.57||46.73||49.96||48.93||50.42||49.82||49.99||50.25||50.59||46.78||45.71||49.45||48.63||50.44||49.44||46.61||46.79||46.01||43.51||46.88||45.45||46.22||49.97||50.73||54.08||50.94||50.9||55.84||55.41||52.33||51.98||48.1||49.9||53.38||49.01||49.63||48.75||45.91||46.64||44.66||48.4||47.97||49.49||47.87||50.89||52.93||54.07||47.74||47.82||49.35||47.67||50.31||51.64||54.37||53.39||57.09||60.3||56.22||55.06||56.92||59.13||57.19||54.35||57.13||55.27||58.16||60.36||60.47||60.24||61.4||59.44||54.16||53.73||57.45||57.38||55.13||57.48||59.27||59.49||56.99||60.41||58.75||54.75||55.3||58.15||57.79||56.49||56.03||55.78||55||54.01||52.99||50.27||51.96||53.23||53.83
2022-02-19 16:14:12|usa_0012|DIS|price|0||1.4037||1.5573||1.5912||1.625||1.5651||1.4115||1.3125||1.2265||1.2917||1.2735||1.0052||1.0964||1.1719||1.0416||1.3932||1.3099||1.3047||0.987||1.099||1.1745||1.2265||1.1927||1.2213||1.2474||1.5495||1.6224||1.6406||1.5964||1.8125||1.9558||1.8151||1.862||1.7474||1.9167||2.0625||2.3516||2.4636||2.901||3.125||3.7396||3.9167||4.5625||4.0312||3.8021||3.2917||3.6563||3.5938||3.5938||4.7083||4.9479||5.1979||5.3541||5.3333||6.0208||6.0104||6.6667||6.4584||4.6042||4.3646||4.9375||4.8437||5.1146||4.9271||4.7917||4.8333||5.25||5.2605||5.2187||5.4063||5.5208||5.2813||5.4792||6.25||6.1667||6.5416||7.0938||7.75||7.8854||8.9583||9.7917||10.073||10.3229||10.75||9.3333||8.6771||9.125||9.2604||9.2083||10.75||10.6875||9.8021||8.5312||7.552||7.5833||8.3021||8.4583||9.0208||10.2813||9.9167||9.5938||9.6667||9.2917||10.0624||9.8958||9.5||9.8958||8.7291||9.5416||11.3854||12.8125||12.6354||12.1458||12.6667||12.0416||12||11.5||12.0834||13.125||14.0625||14.3333||15.2083||14.7917||14.8333||13.5834||14.6667||13.5834||12.5||13.0834||12.5834||14.3333||13.2917||14.2083||15.75||16||14||14.1667||14.4584||13.875||14.125||13.7501||12.9167||13.167||14.5||15.3333||16.958||17.75||17.833||18.4583||18.5||18.5||19.5416||18.75||19.125||19.2083||20.0433||19.625||21.4166||21.8333||21.2916||20.6666||20.25||20.9583||18.5416||19||21.0833||21.9583||24.625||23.25||24.2916||24.75||24.2916||27.3333||27.2916||26.2916||26.9375||25.6041||26.875||27.4166||31.6458||33.0208||35.5208||37.3125||35.5833||41.4375||37.7083||35.0208||34.4375||27.4375||25.3125||26.9375||32.1875||30||33||35.1875||31.125||31.75||29.125||30.8125||27.625||27.75||25.875||26.375||27.875||29.25||36.313||33.5||41.25||43.313||42.188||38.813||38.6875||38.938||38.25||35.813||28.938||28.938||30.45||30.95||28.6||30.25||31.62||28.89||26.35||25.43||18.62||18.59||20.47||20.72||21.06||23||23.08||23.18||22.91||18.9||17.73||15.68||15.14||16.7||19.82||16.31||17.5||17.06||17.02||18.66||19.65||19.75||21.92||20.5||20.17||22.64||23.09||23.33||24||26.53||24.99||23.1766||23.47||25.49||22.9593||22.45||22.55||25.22||26.88||27.8||28.63||27.94||28.73||26.4||27.44||25.18||25.64||25.19||24.13||24.37||24.93||23.97||25.31||27.99||27.89||27.96||30.5||30||29.69||29.65||30.91||31.46||33.05||34.27||35.17||34.25||34.43||34.98||35.44||34.14||33||33.6||34.39||34.63||33.15||32.28||29.84||32.41||31.38||32.43||33.6||31.2||30.35||32.35||30.69||25.91||22.52||22.69||20.68||16.77||18.16||21.9||24.22||23.33||25.12||26.04||27.46||27.37||30.22||32.25||29.55||31.24||34.91||36.84||33.42||31.5||33.69||32.54||33.1||36.125||36.51||37.51||38.87||43.74||43.09||43.1||41.63||39.04||38.62||34.06||30.16||34.88||35.85||37.5||38.9||41.99||43.78||43.11||45.71||48.5||49.14||49.47||52.28||49.12||49.66||49.79||53.88||54.59||56.8||62.84||63.08||63.15||64.65||60.83||64.49||68.59||70.54||76.4||72.61||80.81||80.07||79.34||84.01||85.74||85.88||89.88||89.03||91.38||92.51||94.19||90.96||104.08||104.89||108.72||110.37||114.14||120||101.88||102.2||113.74||113.47||105.08||95.82||95.52||99.31||103.26||99.22||97.82||95.95||94.46||92.86||92.69||99.12||104.22||110.65||110.09||113.39||115.6||107.94||106.25||109.93||101.2||98.57||97.81||104.82||107.51||108.67||103.16||100.44||100.33||99.47||104.81||113.56||112.02||116.94||114.83||115.49||109.65||111.52||112.84||111.03||136.97||132.04||139.64||143.01||137.26||130.32||129.92||151.58||144.63||138.31||117.65||96.6||108.15||117.3||111.51||116.94||131.87||124.08||121.25||148.01||181.18||168.17||189.04|201.91|184.52||186.02||178.65||175.77||176.02||181.3||169.17||169.07||144.9||154.89||142.97||151.36
2022-02-19 16:14:14|usa_0013|T|price|0||||||||||||||||||||||||||||||||||||||4.9479||5.2917||5.3854||5.4583||5.5521||5.8958||6.0625||6.1667||6.2292||6.2708||6.6771||7||6.7813||6.8333||6.5||6.5104||6.6875||7.125||7.1146||7.3542||7.7396||7.6458||8.3125||9.125||8.7083||9.6563||8.8333||8.9375||9.3229||9.3542||9.7188||9.6875||9.7604||8.9583||9.3125||9.7188||9.4688||9.9063||10.9688||9.7813||8.4688||8.5938||9.625||9.375||9.0625||8.8125||9.5||9.9063||9.5||9.4063||10.0938||10.4063||10.375||10.0938||10.9063||10.9063||11.2188||12.0313||12.9063||12.75||14.2188||13.4688||14.2188||13.875||14.125||15.9688||13.2188||13.6875||14.125||13.6563||14.5938||13.4688||13.5938||12.25||13.0938||13.625||13.7813||14||13.0625||13.4375||14.0313||13.3438||12.9375||13.375||13.5||13.75||13.9688||15.0313||14.4375||16.1563||15.0938||15.0938||14.375||15.5938||15.0625||15.25||16.4688||16.625||17.125||16.6875||17.3438||18.5||17.2188||18.625||19.5313||19.3125||19.1875||19.375||20.25||22.75||21.5||22.125||21.25||20.75||20.9375||19.5625||20.1875||20.75||20.5625||21.75||21||20.6875||21.25||20.9375||20.6875||20.1875||21.3125||20.8125||21||22.0625||22.5||23.8125||24.0625||25.3125||27.5||27.9375||27.0625||28.625||28.3125||27.4375||26.3125||25.0625||24.6875||24.625||24.4375||23.3125||24.0625||24.3125||26.3125||25.9375||27.5||28.75||26.25||27.75||29.25||30.9375||29.5938||27.1875||30.7188||31.8125||36.3125||36.625||38.875||37.8125||43.3594||41.4375||38.875||40||40.9375||38.0625||44.375||46.3125||47.9375||53.625||54||52.875||47.1875||55.75||51.125||58||59.1875||48.0625||51.0625||52.75||52.6406||48.75||42.875||37.75||42.125||43.8125||43.6875||44||42.5625||41.7656||49.875||57.6875||54.9375||47.75||48.35||47.7||44.63||41.25||43.05||40.06||45.03||40.91||47.12||38.11||37.38||39.17||37.45||37.84||37.44||31.06||34.29||30.5||27.66||24.74||20.1||25.66||28.5||27.11||24.44||20.8||20.06||23.36||25.46||25.55||23.36||22.46||22.25||23.98||23.28||26.07||25.5||24.01||24.54||24.9||23.7||24.25||25.34||25.79||25.95||25.26||25.17||25.77||23.76||24.06||23.69||23.8||23.38||23.75||24.45||24.08||23.97||23.85||24.91||24.49||25.95||27.59||27.04||26.21||26.06||27.89||29.99||31.13||32.56||34.25||33.91||35.75||37.63||36.8||39.43||38.72||41.34||41.5||39.16||39.87||42.31||41.79||38.21||41.56||38.49||34.83||38.3||38.71||39.9||33.69||30.81||31.99||27.92||26.77||28.56||28.5||24.62||23.77||25.2||25.62||24.79||24.84||26.23||26.05||27.01||25.67||26.94||28.03||25.36||24.81||25.84||26.06||24.3||24.19||25.94||27.03||28.6||28.52||27.79||29.38||27.52||28.38||30.61||31.12||31.56||31.41||29.26||28.48||28.52||29.31||28.98||30.24||29.41||30.59||31.23||32.91||34.17||35.66||37.92||36.64||37.7||34.59||34.13||33.71||34.79||35.91||36.69||37.46||34.99||35.4||35.27||33.83||33.82||36.2||35.21||35.16||33.32||31.93||35.07||35.7||35.47||35.36||35.59||34.96||35.24||34.84||35.38||33.59||32.92||34.56||32.65||34.64||34.54||35.52||34.74||33.2||32.58||33.51||33.67||34.41||36.06||36.95||39.17||38.82||39.15||43.21||43.29||40.88||40.61||36.79||38.63||42.53||42.16||41.79||41.55||39.63||38.53||37.73||39||37.46||39.17||33.65||36.38||38.88||37.45||36.3||35.65||32.7||32.32||32.11||31.97||31.94||33.58||30.68||31.24||28.54||30.06||31.12||31.36||30.96||30.58||33.51||34.05||35.26||37.84||38.49||37.38||39.08||37.62||35.22||29.15||30.47||30.86||30.23||29.58||29.81||28.51||27.02||28.75||28.76||28.63||27.89||30.27||31.41||29.43||28.78||28.05||27.42||27.01||25.26||22.83||24.6||25.5||23.87
2022-02-19 16:14:15|usa_0014|MRK|price|0||2.3827||2.3252||2.3566||2.6225||2.3879||2.5808||2.6068||2.6745||2.6798||2.659||2.7163||2.5129||2.4556||2.612||2.612||2.5547||2.3722||2.5703||2.3096||2.3304||2.294||2.4087||2.3333||2.4713||2.5239||2.6258||2.7572||2.6751||2.8558||2.961||2.9675||3.0004||2.8459||3.0628||3.4178||3.6018||3.6182||3.96||4.5811||4.5614||5.0741||5.4947||5.5999||6.0797||5.1792||5.7116||5.8102||6.5135||7.2299||8.1106||8.1303||7.7557||8.3275||8.9651||9.9509||10.7462||10.8777||9.5434||8.9388||8.3341||7.9266||8.6956||8.2552||8.2749||8.4195||8.873||8.8139||8.6561||9.1097||9.0308||8.9125||9.1097||10.2927||10.0758||10.2139||10.766||10.9434||10.5491||11.9885||11.5744||11.949||12.2842||12.442||12.2251||11.3969||10.7857||10.9631||11.5547||13.0532||13.6842||14.0588||12.8758||12.0082||12.1265||13.6053||14.1771||14.4335||16.1095||16.6419||16.9968||18.7517||18.3179||20.3094||20.0136||20.5263||21.6502||23.0896||26.2642||24.7854||24.8642||23.2079||22.8727||23.8389||23.0699||24.5487||23.0107||21.0587||20.7629||21.3544||20.5263||19.1066||18.2193||16.7405||17.5095||18.101||16.7996||14.4926||15.0842||14.5518||15.2025||16.2081||16.2672||17.2728||15.3208||14.0786||14.0194||14.4335||14.0786||14.0194||16.1489||16.8588||16.8588||17.6278||18.0418||19.0475||20.0531||20.1714||20.2897||22.2417||23.2474||24.4304||23.6023||26.5008||27.2106||29.281||31.0556||33.1852||31.3514||29.4585||28.6303||30.5824||30.5824||30.4049||31.0556||33.3035||34.9598||39.278||37.6808||42.8863||43.5962||39.8695||42.768||42.5314||48.4172||49.1566||43.4483||47.2933||42.2357||44.8754||50.1622||55.5452||60.3662||60.662||57.0241||55.3678||63.2943||58.4733||54.865||61.3127||63.9154||73.4096||69.8012||69.4463||77.1363||75.8349||66.6069||64.0042||69.6829||64.0042||63.5901||61.3423||75.3025||74.4744||63.5901||74.5927||58.2663||58.7987||65.7788||70.6294||72.5223||67.8492||66.1337||70.4519||85.122||87.7248||88.6121||77.7799||75.9059||71.8361||71.9024||69.0819||60.4881||64.3402||61.6144||63.0341||60.3934||64.1225||55.6517||56.0113||58.0462||54.497||51.4305||54.0427||47.9286||46.9443||47.815||43.2626||51.3358||56.229||53.579||52.4243||49.9256||51.8469||55.0649||52.6041||57.308||52.3202||50.32||50.62||44.25||40.6||46.2||47.6||48.08||44.19||47||47.3||47.5||45.35||44.97||33||31.31||28.02||32.14||28.05||31.7||32.37||33.9||32.44||30.8||31.06||28.23||27.21||28.22||29.4||31.81||34.5||34.86||35.23||34.42||33.29||36.43||40.27||40.55||41.9||45.42||44.51||43.6||44.75||44.15||44.17||51.44||52.45||49.8||49.65||50.17||51.69||58.26||59.36||58.11||46.1||44.3||37.95||38.04||38.96||37.69||32.9||35.67||31.56||30.95||26.72||30.4||28.55||24.2||26.75||24.24||27.58||27.96||30.01||32.43||31.63||30.93||36.21||36.54||38.18||36.88||37.35||35.04||33.69||34.97||34.46||35.16||36.81||36.31||34.47||36.04||33.17||32.57||33.01||35.95||36.75||35.29||34.13||33.095||32.7||34.5||35.75||37.7||38.27||38.17||38.4||39.24||37.58||41.75||44.17||43.05||45.095||45.63||44.3||40.94||43.25||42.73||44.2||47||46.7||46.45||48.17||47.29||47.609||45.09||49.83||50.05||52.97||56.99||56.77||58.56||57.86||57.85||56.74||60.11||59.28||57.94||60.4||56.79||60.28||58.54||57.48||59.56||60.89||56.93||58.96||53.85||49.39||54.66||53.01||52.82||50.67||50.21||52.91||54.84||56.26||57.61||58.66||62.79||62.41||58.72||61.19||58.87||61.99||65.87||63.54||62.33||65.11||64.09||63.88||63.86||64.03||55.09||55.27||56.27||59.25||54.22||54.47||58.87||59.53||60.7||65.87||68.59||70.94||73.61||79.34||76.41||74.43||81.29||83.17||78.71||79.21||83.85||82.99||86.47||84.18||86.66||87.18||90.95|92.04|85.44||76.56||76.94||79.34||80.72||77.33||80.24||85.27||82.95||75.21||80.39||81.8||77.07||72.62||77.09||74.5||75.89||77.77||76.87||76.29||75.11||88.05||74.91||76.64||81.48||76.37
2022-02-19 16:14:17|usa_0015|BAC|price|0||2.4375||2.7188||2.9375||3.25||3.2813||3.2813||3.25||3.3594||3.25||2.9844||3.1563||3.4219||3.4688||3.2032||3.1563||3.125||2.9063||3||3.1094||3.5938||3.7188||4.1407||3.9375||4.4844||4.6875||4.4688||4.5938||4.9688||5.1875||5.4375||5.1563||4.7188||4.3907||4.8907||5.2032||5.6563||5.4063||6.4375||6.1875||6.6875||6.9375||6.75||5.9532||6.375||5.6563||5.5313||5.4375||5.375||6||6.2188||6.3125||5.9063||5.875||6.4688||6.2188||6.8125||6.0938||4.5938||4.4375||4.3125||5.2188||5.5625||4.9375||5.1563||5.4375||6.0625||5.8438||6.6875||7.0313||7.125||6.7188||6.8125||7.5||8.2813||8.875||9.0938||11.7188||11.3125||13.375||13.0313||13.125||11.8125||11.7188||11.5625||10.5||11.125||9.6875||9.5||9.6875||9.375||8.9688||8.1563||5.3438||4.3125||6||5.7188||7.0313||7.3125||8.6563||9.2188||10.5313||8.9375||8.6875||9.6563||8.9063||9.3438||8.5938||10.1563||10.9688||11.875||11.375||11.9375||11.625||11.9063||11.5||10.7188||11.0938||11.5625||12.5938||12.8438||13.4375||13.375||13.6563||12.4063||11.7813||12.4063||12.5938||12.875||12.875||11.6563||11.7813||12.25||12.6875||12.2188||11.4375||13.0625||13.8438||12.8438||13.9375||13.9375||12.25||12.375||11.219||11.282||11.657||12.469||12.688||12.375||13.0313||13.1563||13.5||14.1563||14.9688||14.375||15.9075||16.1875||16.8438||17.8125||19.375||18.9375||18.8125||18.9375||19.9063||19.375||20.5313||22.875||25.6875||24.9375||27.9063||28.4375||25.2188||29.2188||29.2188||32.2813||37.75||32.9063||36.6563||35.8125||36.5||36.5||35.5313||38.75||41.25||42.5||41.3438||43.2188||44.875||32.0313||30.0625||28.7188||32.5938||30.0625||33.4375||32.6563||35.3125||36||32.3438||36.6563||33.1875||30.25||27.8438||32.1875||29.25||25.0938||24.2188||23.0313||26.2188||24.5||27.7813||21.5||23.6875||26.7813||26.1875||24.0313||19.9688||22.9375||26.91||24.975||27.375||28||29.625||30.015||31.81||30.75||29.2||29.495||31.0223||31.475||31.515||31.975||34.01||36.24||37.9105||35.1796||33.25||35.04||31.9||34.9||35.04||34.785||35.025||34.62||33.42||37.025||37.1||39.515||41.285||39.625||39.02||37.865||37.715||40.215||40.73||40.96||40.49||40.257||41.565||42.4025||42.5177||44.98||43.33||44.79||46.27||46.99||46.37||46.65||44.1||45.04||46.32||45.61||43.6||43.03||42.1||43.74||45.89||46.15||44.23||45.85||45.54||49.92||48.4||48.1||51.53||51.47||53.57||53.87||54.9||53.39||52.58||50.83||51.02||50.9||50.71||48.89||47.42||50.68||50.27||48.28||46.13||41.26||44.15||39.74||37.91||37.54||34.01||23.87||32.9||31.14||35||24.17||16.25||14.08||6.58||3.95||6.82||8.93||11.27||13.2||14.79||17.59||16.92||14.58||15.85||15.06||15.18||16.66||17.85||17.83||15.74||14.37||14.04||12.46||13.1025||11.449||10.95||13.34||13.73||14.29||13.33||12.28||11.75||10.96||9.71||8.17||6.12||6.83||5.44||5.56||7.13||7.97||9.57||8.11||7.35||8.18||7.34||7.99||8.83||9.32||9.86||11.61||11.32||11.23||12.18||12.31||13.66||12.86||14.6||14.12||13.8||13.97||15.82||15.57||16.75||16.53||17.2||15.14||15.14||15.37||15.25||16.09||17.05||17.16||17.04||17.89||15.15||15.81||15.39||15.93||16.5||17.02||17.88||16.34||15.58||16.78||17.43||16.83||14.14||12.52||13.52||14.56||14.79||13.27||14.49||16.14||15.65||16.5||21.12||22.1||22.64||24.68||23.59||23.34||22.41||24.26||24.12||23.89||25.34||27.39||28.17||29.52||32||32.1||29.99||29.92||29.04||28.19||30.88||30.93||29.46||27.5||28.4||24.64||28.47||29.08||27.59||30.58||26.6||29||30.68||27.51||29.17||31.27||33.32||35.22||32.83||28.5||21.23||24.05||24.12||23.75||24.88||25.74||24.09||23.7||28.16||30.31||29.65||34.71||38.69||40.53||42.39||41.23||38.36||41.75||42.45||47.78||44.47||44.49||46.14||45.96
2022-02-19 16:14:19|usa_0016|KO|price|0||1.0479||1.0362||1.1144||1.1614||1.0831||1.0401||0.9658||1.0753||1.0597||1.087||1.1535||1.1144||1.0597||1.0831||1.1457||1.1457||1.1457||1.2004||1.2395||1.2904||1.306||1.3569||1.2904||1.3021||1.2513||1.3256||1.4585||1.4272||1.4155||1.4468||1.5055||1.4937||1.4546||1.4937||1.7361||1.7596||1.7478||2.006||2.1936||2.3227||2.4165||2.6159||2.4453||2.3672||2.1172||2.2891||2.2813||2.3594||2.6641||2.8047||2.8594||2.6641||2.6797||2.7813||2.9766||3.1641||3.0234||2.5781||2.3125||2.3828||2.3516||2.3359||2.3906||2.3906||2.375||2.4375||2.3984||2.5||2.7344||2.6953||2.7109||2.7891||2.9219||2.9844||3.2031||3.3906||3.6094||3.5234||4.25||4.1563||4.1875||4.5235||4.8281||4.8281||4.3047||4.4063||4.6719||4.7656||5.6406||5.5469||5.6719||5.2813||4.9375||5.6094||5.7813||5.8125||6.0938||6.5469||6.7813||6.5938||7.1563||6.8125||7.5156||8.2188||8.0625||8.3282||8.6719||10.0313||9.6875||10.2188||10.2188||10.375||11||10||10.4688||10.75||10.125||10.1563||9.9375||10.4688||10.5938||10.5938||10.6563||9.8438||10.375||10.75||10.8125||10.8438||10.5625||10.8438||10.5||11.1563||10.2188||10.6563||10.1563||10.4375||10.0625||10.1563||11.0938||11.5||12.1563||12.594||12.7815||12.875||13.125||13.75||14.094||14.5313||15.4063||15.9375||16.4063||16.0625||17.25||17.9688||18.9375||18.5625||18.8438||20.1875||20.6875||20.375||22.9375||24.5||23.4375||25||25.4375||25.25||25.5625||26.3125||29||30.5||27.875||31.8125||34.125||34.875||34.625||28.6563||30.4688||28.25||31.25||33.3125||32.375||34.3438||38.7188||37.9375||39.1875||42.75||40.3438||32.5625||28.8125||33.8125||35.0313||33.4375||32.7188||31.9688||30.6875||34||34.1563||31.25||30.1563||29.9063||24.0313||29.5||33.6563||29.125||28.7188||24.2188||23.4688||23.5313||26.6875||28.7188||30.6563||26.3125||27.5625||30.1875||31.3125||30.4688||29||26.515||22.58||23.095||23.7||22.5||22.3||24.335||23.4648||23.94||23.4885||23.575||21.875||23.695||26.13||27.755||27.78||28||24.97||25.5||23.98||23.24||22.82||21.92||20.23||20.11||20.24||20.2||22.785||23.205||22.485||21.76||21.48||23.2||23.25||25.375||24.62||24.98||25.15||25.4261||25.6709||25.2274||21.93||22.355||20.025||20.33||19.655||20.82||20.745||21.4||20.835||21.72||22.315||20.875||21.88||22||21.595||21.39||21.345||20.155||20.69||20.985||20.935||20.98||22.015||21.51||22.25||22.405||22.34||23.36||23.415||24.125||23.94||23.34||24||26.095||26.495||26.155||26.055||26.89||28.735||30.88||31.05||30.685||29.5||29.23||30.435||29.435||28.63||25.99||25.75||26.035||26.44||22.03||23.435||22.635||21.36||20.425||21.975||21.525||24.58||23.995||24.92||24.385||26.85||26.655||28.6||28.5||27.125||26.36||27.5||26.725||25.7||25.06||27.555||27.9413||29.26||30.66||31.585||32.885||31.425||31.96||33.17||33.73||33.405||33.645||34.005||35.225||33.78||34.16||33.615||34.985||33.765||34.93||37.005||38.16||37.365||39.095||40.4||37.4||37.93||37.18||37.92||36.25||37.24||38.72||40.44||42.33||39.99||40.11||40.08||38.18||37.88||39.57||40.19||41.31||37.82||38.2||38.66||40.79||40.91||42.36||39.29||41.72||42.66||41.88||44.83||42.22||41.17||43.3||40.55||40.56||40.96||39.23||41.08||39.32||40.12||42.35||42.62||42.96||42.92||43.13||46.39||44.8||44.6||45.33||43.63||43.43||42.32||42.4||40.35||41.46||41.57||41.96||42.44||43.15||45.47||44.85||45.84||45.55||45.01||45.98||45.77||45.88||47.59||43.22||43.43||43.21||43||43.86||46.63||44.57||46.19||47.88||50.4||47.35||48.13||45.34||46.86||49.06||49.13||50.92||52.63||55.04||54.44||54.43||53.4||55.35||58.4||53.49||44.25||45.89||46.68||44.68||47.24||49.53||49.37||48.06||51.6||54.84||48.15||48.99||52.71||53.98||55.29||54.11||57.03||56.31||52.47||56.37||52.45||59.21||61.01||62.54
2022-02-19 16:14:21|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2318|27.72|33.05|31.73|28.76|21.09|19.05|17.729|21.87|22.27|19.48|20.47|24.32|27.71|27.41|28|29.85|29.05|28.462|27.4525|25.86|26.25|26.625|27.43|25.159|22.899|24.309|24.52|26.65|38.87|38.32|41.78|45.23|50.28|51.135|49.12|46.43|48.62|55.57|54.71|57.19|62.16|69.63|70.84|66.97|59.49|58.94|61.15|60.52|63.186|64.3415|66.29|66.4099|73.17|74.57|75.95|77|77.08|72.63|75.26|73.6|76.36|79.88|78.45|75.18|74.47|79.895|80.005|83.8|82.44|83.09|78.81|80.88|80.445|81.06|87.22|98.39|94.06|95.17|87.23|92.96|92.8|97|102.58|105.13|107.12|105.51|102.73|95.26|114.61|101.61|109.82|112.25|112.22|112.29|117.43|117.35|117.76|114.38|114|120.61|123.09|123.3|129.73|128.64|128.19|128.57|129.5|121.47|117.31|119.09|116.86|127.87|131.84|133.72|137.3|138.51|141.73|140.96|152.78|149.78|152.81|152.25|150.34|164.14|169.3|170|172.09|172.17|168.42|176.03|182.66|180.87|176.06|177.89|184.67|177.6|180.18|177.91|183.71|169.39|155.1|166.36|176.07|183.2|191.34|202|198.45|208.09|176.37|174.7|162.53|166.02|158.85|154.92|151.75|131.73|137.42|124.95|137.95|150.04|165.71|161.89|162.28|164.34|175.72|181.44|193.88|182.72|167.5|188.47|195|203.84|184.51|183.81|182.39|188.08|175.81|182.34|194.32|199.32|198.82|198.39|213.06|221.44|209.83|217.8|185.89|149.42|168.83|170.8|207.07|216.88|232.72|235.65|240.86|241.75|249.83|262.34|295.44|254.75|258.66|267.56|265.3|275|286.55|267.09|270.97|261.1|267.08|273.97|259|279.28|306.26|302.65|318.36|309.96|329.13|339.03|352.78|341.66|351.24|358.45|382.18|357.48|332.96|339.99|328.08|342.96|322.81|334.2|336.53|318.15|319|206.16
2022-02-19 16:14:22|usa_0018|C|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3334||23.0565||22.7769||26.8046||28.8889||27.7778||28.0539||26.5278||28.8889||31.9462||35.2778||35.4176||26.2497||22.7769||24.8606||29.7226||30.8336||28.7499||26.6667||28.0539||30.5556||29.7226||25.8347||25.9716||26.2497||25.1387||24.166||26.1114||24.4445||24.0263||23.1948||25.0004||24.7223||30.0001||30.2774||30.9734||31.9462||32.3626||31.6681||29.0281||29.8609||30.5556||31.9462||36.2505||37.9163||35.8341||30.9734||22.7769||20.1384||25.1387||25.4154||29.3062||34.1667||33.8886||32.6393||35.1408||30.8336||35.1408||37.3601||39.4452||40.418||36.2505||43.7511||46.1114||46.1114||44.7223||45.1402||42.64||42.64||48.889||44.1661||48.6102||47.4992||53.0572||53.7518||59.0288||60.9728||76.8751||76.6668||77.2903||87.7085||90.0001||98.6104||106.1117||98.0553||88.889||86.3886||93.6117||82.5001||78.3335||77.2232||73.0552||71.6668||73.6117||82.2223||73.0552||77.2046||72.768||71.9264||81.9264||86.363||85.8066||92.9768||106.9733||115.7211||124.9688||132.7169||141.4647||129.7176||141.4647||134.4664||147.7131||155.961||159.9601||157.4607||167.958||165.4586||163.7091||166.4584||181.2047||197.9505||218.4454||205.9485||232.6918||233.4416||216.4459||225.1937||228.6928||241.0647||271.4321||255.1862||267.808||250.0625||239.8149||252.8117||237.9404||265.1835||283.9288||300.9246||298.1753||298.4252||339.9148||216.1958||185.8284||235.2535||250.8746||247.438||280.2423||293.6764||319.295||376.1557||331.167||356.1609||334.1352||333.1979||329.9175||405.836||403.9615||416.6146||430.6735||388.4966||444.7325||445.6698||466.2896||451.762||529.0864||583.75||540.625||526.25||498.125||510.625||559.7||491.8||449.8||491.5||512.5||528.4||502.1||457.5||405||455.2||480.266||504.8||469.659||452.5||495.2||433||431.737||387.5||335.4||327.5||296.5||369.5||388.8||351.9||343.8||333.4||344.5||392.5||410.2||428||448||433.5||455.1||474||470.3||485.4||494.8||502.6||517||481.721||464.236||466.077||440.9||465.8||441.2||443.7||447.5||481.8||490.5||477.2||449.4||469.6||471.1||462.3||435||437.7||455.2||457.8||485.5||485.3||465.8||463.7||472.3||499.5||493||482.5||483.1||493.5||496.7||501.6||495.9||557||551.3||503.7||513.4||536.2||544.9||512.9||465.7||468.8||466.7||419||333||294.4||281.7||237.1||214.2||252.7||218.9||167.6||186.9||189.9||205.1||136.5||82.9||67.1||35.5||15|10.2|25.3||30.5||37.2||29.7||31.7||50||48.4||40.9||41.1||33.1||33.2||34||40.5||43.7||39.6||37.6||41||37.09||39.1||41.7||42||47.3||48.2||46.8||44.2||45.9||41.15||41.64||38.34||31.05||25.615||31.59||27.48||26.31||30.72||33.32||36.55||33.045||26.51||27.41||27.13||29.71||32.72||37.39||34.57||39.56||42.16||41.97||44.24||46.66||51.99||47.97||52.14||48.33||48.51||48.78||52.92||52.11||47.43||48.63||47.6||47.91||47.57||47.1||48.91||51.65||51.82||53.53||53.97||54.11||46.95||52.42||51.52||53.32||54.08||55.24||58.46||53.48||49.61||53.17||54.09||51.75||42.58||38.85||41.75||46.28||46.57||42.39||43.81||47.74||47.23||49.15||56.39||59.43||55.83||59.81||59.82||59.12||60.54||66.88||68.45||68.03||72.74||73.5||75.5||74.41||78.48||75.49||67.5||68.27||66.69||66.92||71.89||71.24||71.74||65.46||64.79||52.06||64.46||63.98||62.22||70.7||62.15||70.03||71.16||64.35||69.08||71.86||75.12||79.89||74.41||63.46||42.12||48.56||47.91||51.1||50.01||51.12||43.11||41.42||55.07||61.66||57.99||65.88||72.75||71.24||78.71||70.75||67.62||71.91||70.18||69.16||63.7||60.39||65.12||64.14
2022-02-19 16:14:24|usa_0019|HD|price|0||0.1877||0.2082||0.2055||0.2479||0.2862||0.3355||0.356||0.3574||0.3766||0.2794||0.3218||0.341||0.2479||0.2109||0.2233||0.2533||0.2589||0.2944||0.2972||0.2815||0.263||0.2691||0.2999||0.3471||0.3247||0.3713||0.3344||0.3494||0.322||0.2589||0.2563||0.2316||0.2166||0.2152||0.2152||0.2439||0.2439||0.2822||0.3137||0.3137||0.4014||0.4233||0.3275||0.3878||0.3316||0.3576||0.3686||0.3494||0.4262||0.4659||0.5659||0.5632||0.6536||0.6577||0.7316||0.7591||0.6663||0.4757||0.4798||0.5483||0.5566||0.6773||0.7019||0.7607||0.7319||0.8486||0.8089||0.6882||0.7607||0.8307||0.8814||0.9253||0.9102||1.0172||1.0611||1.1735||1.1995||1.1406||1.3715||1.5636||1.5306||1.4812||1.6129||1.6074||1.5416||1.7446||2.0079||2.0518||2.6607||2.5346||2.2548||2.2301||1.9996||1.9339||2.3536||2.5427||2.8472||3.2093||3.5549||3.7854||4.3368||4.4561||4.7894||5.3201||5.3818||5.6287||5.9497||6.6532||6.0855||6.32||6.3941||6.1596||6.9742||6.641||7.4432||7.9061||8.2024||8.5727||9.0356||9.9984||9.6465||9.4244||9.3688||9.3874||10.2761||9.7207||9.804||9.4985||8.5541||8.8041||9.2207||8.7763||8.6652||9.2486||9.0541||9.3318||10.0261||9.3595||9.0818||10.0539||9.3318||10.111||10.278||10.223||10.389||9.973||9.833||9.278||9.25||9.056||9.7778||8.8889||8.861||8.278||9.861||10.611||10.223||9.611||10.611||10.528||11.361||12||11.195||11.806||12.639||12.195||11.583||11.139||11||12.139||11.889||12.8889||14.028||15.333||16.605||15.729||17.375||18.583||18.688||19.625||20.167||21.2708||21.9792||23.2083||26.1875||27.6875||27.9167||25.6667||26.3333||29||33.1667||40.7917||40.25||39.7917||41.4167||39.9584||37.9167||42.9584||42.5417||40.75||45.75||50.3334||52.7084||68.5625||56.625||58||64.5||56.0625||48.8125||49.9375||51.75||48.0625||53.0625||43||39.1875||45.6875||48.2||42.5||43.1||47.1||49.29||46.55||50.37||45.95||38.0791||38.23||46.539||51.01||50.0807||50||48.61||46.37||41.6961||36.73||30.88||32.93||26.1||28.88||26.4||24.02||20.9||23.45||24.36||28.13||32.49||33.12||31.2||32.16||31.85||37.07||36.76||35.49||35.47||36.31||37.36||35.3267||35.92||35.202||33.72||36.56||39.2||41.08||41.75||42.74||41.26||40.02||38.24||35.37||39.35||38.9||43.51||40.32||38.14||41.04||41.78||40.48||40.55||42.15||42.3||39.93||38.12||35.79||34.71||34.29||36.27||37.33||37.97||40.16||40.74||39.59||36.74||37.87||38.87||39.35||37.17||38.31||32.44||31.51||28.56||26.94||30.64||26.55||27.97||28.8||27.36||23.42||23.83||27.12||25.89||23.59||23.11||23.02||21.53||20.89||23.56||26.32||23.16||23.63||25.94||27.29||26.64||25.09||27.36||28.93||28.01||31.2||32.35||35.23||33.86||28.07||28.51||27.82||31.68||30.9||30.21||35.06||36.77||37.47||37.06||37.15||36.28||36.22||34.93||33.38||32.87||35.8||39.22||42.04||44.39||47.57||50.31||51.79||49.34||52.99||52.18||56.75||60.37||61.38||65.07||61.85||66.92||68.5||69.78||73.35||78.66||77.47||79.03||74.49||75.85||77.89||80.67||82.34||76.85||82.03||79.13||79.51||80.23||80.96||80.85||93.5||91.74||97.52||99.4||104.97||104.42||114.75||113.61||106.98||111.42||111.13||117.03||116.46||115.49||123.64||133.88||132.25||125.76||124.12||133.43||133.89||132.12||127.69||138.24||134.12||128.68||122.01||129.4||134.08||137.58||144.91||146.83||156.1||153.51||153.4||149.6||149.87||163.56||165.78||179.82||189.53||200.9||182.27||178.24||184.8||186.55||195.1||197.52||200.77||207.15||175.88||180.32||171.82||183.53||185.14||191.89||203.7||189.85||207.97||213.69||227.91||232.02||234.58||220.51||218.38||228.1||217.84||186.71||219.83||248.48||250.51||265.49||285.04||277.71||266.71||277.41||265.62||270.82||258.34||305.25||323.67||318.91||318.89||328.19||326.18||328.26||371.74||400.61|416.18|415.01||366.98||346.87
2022-02-19 16:14:25|usa_0020|INTC|price|0||0.4481||0.4842||0.5027||0.5154||0.5964||0.776||0.8385||0.8541||0.859||0.7868||0.8698||0.8746||0.7653||0.776||0.7496||0.7291||0.6433||0.6306||0.6355||0.7496||0.6462||0.5779||0.5935||0.5837||0.6404||0.5837||0.5779||0.573||0.5496||0.5417||0.5886||0.5417||0.5369||0.531||0.5935||0.6091||0.5886||0.5779||0.5417||0.5935||0.5681||0.4793||0.3807||0.4793||0.4061||0.4217||0.4793||0.4373||0.6511||0.7916||0.818||0.979||0.9136||0.9165||0.9947||1.0992||1.2036||0.8125||0.6719||0.8282||0.7969||0.8829||0.918||0.9688||0.961||1.129||1.086||0.875||0.8594||0.7735||0.6407||0.7422||0.8125||0.8047||0.8204||0.9063||1.0157||0.9063||0.9532||0.9375||1.0079||1.0547||1.086||1.0782||1.2344||1.2579||1.3047||1.2344||1.5079||1.4688||1.3907||1.043||1.0391||1.0469||1.1719||1.2032||1.4297||1.4922||1.461||1.5391||1.7422||1.4532||1.4688||1.5469||1.3204||1.2696||1.2813||1.5313||1.8711||1.9844||1.7266||1.6719||1.5625||1.7813||1.8672||1.8125||2.0547||2.1094||2.2344||2.7188||3.336||3.6407||3.5938||2.9727||3.4649||3.4375||3.2657||4.0157||4.4219||3.9532||3.8438||3.875||4.0782||4.2969||4.2188||3.8125||3.9063||3.6563||3.7032||4.1094||3.8438||3.883||3.946||3.993||4.336||4.985||5.305||6.3984||7.0156||7.9141||8.125||7.6719||7.5156||8.7344||7.6094||7.0938||6.9023||7.3516||7.1094||8.4688||9.4375||9.1797||9.3906||9.9766||11.9297||13.7344||15.8594||16.3672||20.2813||17.7344||17.3906||19.1406||19.125||17.7266||22.9531||23.0313||23.0781||19.25||19.4063||17.5625||20.25||22.4219||19.5156||20.2031||17.8594||18.5313||21.1094||17.7969||21.4375||22.2969||26.9063||29.6406||35.2344||29.9844||29.7188||30.5938||26.9688||29.75||34.5||41.0938||37.1563||38.6875||38.3438||41.1563||49.25||56.5||65.6563||63.75||62.3438||67.4688||66.75||74.875||41.5625||45||38.0625||30.0625||37||28.5||26.3125||30.8||27.01||29.3||29.81||27.96||20.44||24.31||32.66||31.45||35.04||28.55||30.41||28.61||27.62||18.27||18.79||16.67||13.89||17.3||20.88||15.57||15.7||17.26||16.28||18.37||20.82||20.81||24.89||28.59||27.52||32.95||33.54||32.05||30.52||29.2||27.2||25.73||28.55||27.6||24.38||21.29||20.06||22.26||22.38||23.39||22.45||23.99||23.23||23.52||26.96||26.02||27.14||25.72||24.65||23.5||26.68||24.96||21.255||20.6||19.46||19.98||18.02||19||18||19.57||20.57||21.34||21.395||20.25||20.96||19.86||19.13||21.5||22.1799||23.7399||23.62||25.75||25.86||26.9||26.08||26.66||21.1||19.9699||21.18||22.26||23.18||21.48||22.19||22.87||18.73||16.031||13.8||14.66||12.9||12.74||15.03||15.78||15.72||16.55||19.25||20.32||19.57||19.11||19.2||20.4||19.4||20.53||22.29||22.84||21.42||19.45||20.6||17.665||19.2||20.05||21.1575||21.03||21.46||21.47||20.18||23.15||22.51||22.16||22.33||20.13||21.335||24.54||24.91||24.25||26.42||26.88||28.115||28.395||25.84||26.65||25.7||24.83||22.655||21.63||19.565||20.62||21.04||20.88||21.835||23.95||24.28||24.23||23.335||21.98||22.921||24.47||23.84||25.955||24.54||24.76||25.814||26.69||27.32||30.9||33.89||34.92||34.82||34.01||37.25||36.29||33.04||33.25||31.27||32.55||34.46||30.415||28.95||28.54||30.14||33.86||34.77||34.45||31.02||29.59||32.35||30.28||31.59||32.8||34.86||35.89||37.75||34.87||34.7||36.27||36.82||36.2||36.07||36.15||36.11||33.74||35.47||35.07||38.08||45.49||44.84||46.16||48.14||49.29||52.08||51.62||55.2||49.71||48.1||48.43||47.29||46.88||49.31||46.93||47.12||52.96||53.7||51.04||44.04||47.87||50.55||47.41||51.53||56.53||58.05||59.85||63.93||55.52||54.12||59.98||62.93||59.83||47.73||50.95||51.78||44.28||48.35||49.82||55.51||60.78||64||57.53||57.12||56.14||53.72||54.06||53.28||49||49.2||51.5||48.82||45.04
2022-02-19 16:14:27|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6329||0.5547||0.5157||0.4063||0.3829||0.3829||0.375||0.3125||0.3516||0.4297||0.4922||0.6016||0.5391||0.4375||0.3829||0.461||0.5079||0.5118||0.4297||0.461||0.4531||0.4454||0.4297||0.375||0.3985||0.375||0.336||0.2813||0.2422|0.2188|0.2656||0.293||0.3204||0.3672||0.2657||0.3205||0.297||0.4063||0.4455||0.4063||0.4688||0.508||0.551||0.5938||0.6797||0.6875||0.6095||0.8205||1||1.1173||1.1095||0.8985||0.9533||1.086||0.7893||0.5938||0.758||0.883||0.7305||0.8027||0.7813||1.0197||0.9533||0.715||0.6915||0.8478||0.8635||0.883||1.0117||1.3867||1.0665||1.0782||1.1955||1.2657||1.1191||1.125||1.1875||1.0117||1.002||0.7345||0.5703||0.6758||0.8867||0.9727||1.2832||1.3438||1.2891||1.4219||1.4395||1.3574||1.6328||2.4219||2.4297||2.0313||1.9805||1.498||1.6914||1.4609||2.3906||1.9922||1.6934||1.7168||2.2227||2.3164||3.375||3.4277||2.6875||2.5449||2.5918||2.1152||2.3359||2.0313||3.0612||3.2344||3.6369||3.2056||3.7944||3.5106||3.9312||4.5131||4.1075||4.0888||4.4037||4.4988||3.89||4.4575||4.11||3.8087||4.01||4.1913||4.3425||4.9275||4.25||4.3625||4.25||5.2488||5.7675||6.5325||6.9437||8.5288||8.335||7.005||6.8187||7.335||7.285||6.8513||6.7838||6.9313||7.6175||8.1662||8.375||8.08||8.6412||9.345||8.6575||8.615||8.7475||8.275||8.6375||8.95||9.2775||10.2||10.9975||11.2025||10.75||12.19||11.8125||12.6725||13.1425||15.2175||15.5675||15.555||14.375||14.3325||14.79||15.38||15.85||17.1925||17.225||16.49||16.2325||16.08||17.89||19.1625||20.43||20.6925||19.4||18.615||18.185||20.435||23.095||23.27||23.005||22.845||23.66||25.765||25.88||27.66||26.475||26.99||26.34||22.815||22.925||22.395||25.57||25.385||22.4||23.16||22.9||21.55||23.42||24.465||22.53||23.25||21.275||23.055||21.635||24.135||23.805||22.735||19.855||17.96||17.14||16.66||15.915||17.805||19.835||18.25||18.12||19.19||19.49||21.235||19.42||20.87||20.705||21.18||19.9425||19.4||20.83||19.925||20.465||24.43||22.7675||24.43||26.01||24.975||25.64||27.165||28.845||33.165||33.5875||37.5||36.725||39.45||42.72||48.94||50.64||54.48||51.27||61.4||60.27||62.87||71.175||74.81||75.1||80.65||82.79||70.86||78.49||81.21||82.91||91.55||107.56||106.45||112||100.32||94.26||104.83||103.53||98.13||100.51||112.27||122.21||117.86||105.07||98.19||108.13||105.96||101.19||83||87.25||91.86||88.21||87.06||83.42||79.47||78.38||79.12||73.63||73.7||71.61||72.45||70.48||67.92||68.55||64.89||70.78||76.09||83.71||81.02||74.96||74.78||71.64||83.8||78.73||75.39||72.23||67.4||70.84||77.83||75.73||77.21||68.18||71.94||62.55||70.01||65.02||65.01||65.04||62.25||67.56||65.52||63.54||63.38||63.71||67.24||64.98||63.2||69.36||74.76||84||77.83||76.94||69.53||66.75||63.19||58.15||60.67||58.26||65.6||61.4||64.63||63.47||66.11||68.86||68.29||72.78||69.85||64.88||68.93||72.61||68.68||61.05
2022-02-19 16:14:29|usa_0022|CMCSA|price|0||0.2703||0.2957||0.2888||0.2957||0.3281||0.3627||0.3211||0.3396||0.3165||0.2957||0.3119||0.3442||0.2888||0.2911||0.2703||0.2957||0.2772||0.3327||0.3442||0.3766||0.3906||0.3929||0.4368||0.4415||0.5155||0.5201||0.557||0.5894||0.6403||0.6753||0.6545||0.6406||0.6175||0.6383||0.6776||0.7377||0.7608||0.8232||0.8487||0.851||0.8695||0.9181||0.8279||0.8765||0.8371||0.8765||0.8741||0.8468||0.9579||1.0874||1.0805||0.9995||1.1731||1.1615||1.3095||1.2656||1.217||0.9255||1.0181||1.217||1.21||1.2841||1.2355||1.1574||1.0741||1.2315||1.2223||1.0463||1.1759||1.1574||1.0926||1.2407||1.4444||1.3796||1.5649||1.6852||1.8148||1.7593||1.9167||2.1111||2.0186||1.9861||1.8889||1.8611||1.6389||1.5139||1.4861||1.3056||1.5834||1.5||1.4028||1.1945||1.0417||1.0972||1.2361||1.4583||1.6667||1.5694||1.7639||1.8611||1.8195||1.5973||1.5694||1.5278||1.7778||1.8334||1.7222||1.8611||1.75||1.7778||1.5973||1.6945||1.875||1.9444||1.7917||1.7222||1.7778||1.5278||1.9583||2.1528||2.2778||2.5139||2.5973||2.0139||2.375||2.4444||2.7639||3.5||3.4583||4.6389||4.0834||4.0417||3.4861||3.3959||3.0208||2.625||2.9792||3||2.7084||2.6667||2.5417||2.771||2.6043||2.5627||2.4377||2.6667||2.594||2.594||2.896||3.0313||3.375||3.5417||3.3127||2.9583||3.198||2.9377||3.25||3.2083||2.896||2.9167||2.896||3.0627||2.3127||2.646||2.5627||2.396||2.771||2.9377||3.021||2.9063||2.7293||2.646||2.9063||3.4897||3.75||3.875||4.271||4.5417||4.646||5.3127||5.1773||5.8021||5.7813||5.8229||5.625||6.625||7.5417||6.25||7.7708||8.1875||7.9271||9.5729||10.8333||11.3125||10.25||10.4792||12.0208||11.9375||11.875||9.8125||12.0417||12.7083||14||15.9583||14.1458||13.3333||13.7083||13||12.6042||12.9583||11.25||12.2292||13.5625||13.375||12.5||13.7708||14.1042||14.1875||13.7292||14.3833||13.4867||14.3167||12.4333||12.1633||11.85||11.89||12.6167||12||11.9333||11.58||11.15||9.3967||9.8867||8.0667||7.24||8.1867||7.11||7.8133||7.8133||7.8567||8.8767||9.74||9.53||10.6333||10.0033||10.06||10.16||9.92||10.2733||11.29||10.5333||10.93||11.3667||9.9833||9.5867||10.0533||9.65||9.3667||9.1333||9.39||9.4133||9.8333||10.0133||11.0933||10.73||10.82||11.26||10.7||10.7333||10.2233||10.2433||10.2467||9.7933||9.27||8.8||8.64||9.2733||8.9433||8.72||10.3167||10.71||10.9133||11.46||11.68||12.3||13.5567||13.4867||14.11||14.7833||12.86||12.975||13.33||13.705||14.06||13.135||13.045||12.09||10.525||10.27||9.13||9.08||9.77||9.67||10.275||11.25||9.485||10.31||10.59||9.815||7.88||8.67||8.44||7.325||6.53||6.82||7.73||6.885||7.23||7.43||7.66||8.44||7.25||7.33||8.43||7.915||8.22||9.415||9.885||9.045||8.685||9.735||8.5475||9.04||10.3127||10.0175||10.985||11.375||12.88||12.36||13.105||12.62||12.67||12.01||10.755||10.46||11.725||11.335||11.855||13.29||14.7025||15.005||15.1725||14.455||15.985||16.275||16.765||17.8725||18.7625||18.5975||18.68||19.04||19.895||20.99||20.65||20.0825||20.875||22.54||21.045||22.5575||23.8||24.935||25.9825||27.225||25.845||25.02||25.88||26.1||26.84||26.865||27.36||26.89||27.675||28.52||29.005||26.5725||29.69||28.235||28.88||29.23||30.07||31.205||28.165||28.44||31.31||30.43||28.215||27.855||28.865||30.54||30.38||31.65||32.595||33.625||32.63||33.17||30.91||34.755||34.525||37.71||37.42||37.59||39.19||41.69||38.92||40.45||40.61||38.48||36.03||37.54||40.05||42.53||36.21||34.17||31.39||31.18||32.81||35.78||36.99||35.41||38.14||39.01||34.05||36.57||38.67||39.98||43.53||41||42.28||43.17||44.26||45.08||44.82||44.15||44.97||43.19||40.43||34.38||37.63||39.6||38.98||42.8||44.81||46.26||42.24||50.24||52.4||49.57||52.72||54.11||56.15||57.34||57.02||58.83||60.68|61.75|55.93||51.43||49.98||50.33||49.99||46.64
2022-02-19 16:14:31|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1675|50.755|58.745|66.29|95.32|91|89.695|85.825|95.955|97.53|90.36|98.015|95.685|92.6|89.3|94.285|95.7|113.095|116.565|139.175|151|145.892|148.045|145.785|139.79|143.555|153.955|155.5|151.64|189.69|201.77|208.745|212.32|234.88|221.515|183.96|183.295|182.225|169.96|202.17|202.12|197.4|185.65|193.2625|201.16|212.28|194.68|190.5|189.145|192.18|201.905|202.02|210.32|244.65|244.75|240.89|228.765|242.75|239.525|235.74|236.05|228.775|222.64|236.3|236.4|234.5|243.555|252.385|265.13|271.67|257|258.01|253.305|262.575|267.635|292.195|308|330.275|336.785|349.602|355.42|326.6|274.3101|250.855|254.5|223.8499|216|232.85|227.515|288.15|284.12|272.6|275.5|270.775|244.61|243.17|242.5|232.205|207.245|205.86|179|145.5|146.045|154.41|151.475|161.005|151.54|171.5|176.555|159.46|166.55|177.045|195.735|194.77|202.78|216.3|204.645|201.245|213.845|225.57|221.985|226.505|244.145|267.66|270.15|285.28|292.87|294.51|305.84|304.13|290.205|270.41|269.1035|272.66|282.78|294.5|264.595|252.695|237.735|237.01|241.025|225.1|238.75|253.16|241.075|230.1675|263.845|271.65|308.235|311.44|297.485|295.27|302.745|304.535|315.875|306|312.11|300.395|278.55|288.14|268.88|267.725|259.835|259.585|243.5025|267.68|297.675|300.585|266.575|266.035|264.42|274.25|293.155|300.475|285.055|311.695|312.91|334.14|316.455|290.415|309.125|307.995|327.88|317.98|304.86|304.575|304.73|290.285|288.755|297.96|296.53|314.375|336.435|353.02|378.25|375.74|338.88|326.145|333.985|342.105|357.815|368.985|352.255|387.8||403.095||400.595|409.53|438.765|440.635|439.905|433.1|452.62|451.9|448.285|432.71|430.19|443.055|443.502|518.12|505.89|529.205|542.33|555.92|569.4288|581.85|569.08|605.44|607.455|605.63|567.445|536.33|541.54|574.87|568.3|572.54|578.4|603.57|573.14|597.11|588.63|588.78|548.69|558.94|561.29|549.23|536.11|538.77|506.64|509.94|533.3|545.01|578.795|557.61|539.78|564.37|538.73|547.19|542.16|563.39|550.03|695.35|661.28|688.73|629.56|622.61|683.17|732.82|758.26|769.63|775.14|767.13|761.53|719.08|780.91|717.64|742.17|765.89|764.32|725.37|739.38|733.03|731.09|708.88|704.89|753.41|800.12|801.19|788.72|810.73|809.57|828.55|811.98|785|776.18|815.2|808.01|827.46|840.03|844.93|865.91|840.63|839.88|888.84|956.71|970.55|996.68|968.99|932.26|992.77|947.64|944.27|950.44|959.9|1005.65|991.46|1058.29|1051.92|1032.72|1073.56|1091.52|1139.1|1072.7|1103.92|1148.89|1005.18|1025.06|1022.99|1088.95|1085.96|1146.95|1184.07|1141.29|1199.1|1241.13|1224.06|1182.14|1207.36|1090.74|1103.59|1094.63|1030.1|1046.58|991.25|1078.07|1107.3|1118.62||1148.52|1176.89|1222.73|1277.42|1167.64|1138.61|1068.37|1125.37|1132.665|1131.55|1196.32|1179.21|1240.03|1225.95|1215.71|1264.3|1309|1293.67|1339.39|1351.22|1361.52|1479.52|1518.73|1339.25|1214.27|1110.26|1210.41|1270.86|1403.59|1421.37|1452.08|1463.98|1489.92|1555.92|1473.3|1555.78|1655.08|1466.02|1567.07|1598.88|1737.72|1763.9|1811.33|1720.22|1740.05|1784.47|1919.12|2110.7|2064.48|2083.89|2254.43|2290.98|2270.06|2362.87|2398.44|2446.61|2523.8|2524.19|2712.6|2733.23|2850.89|2716.6|2728.98|2786.17|2978.37|2996.77|2859.32|2888.9|2771.74|2580.1|2772.4|2608.06
2022-02-19 16:14:32|usa_0024|GOOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.9312|568.1803|534.6324|529.8947|543.5679|552.3829|553.3802|583.1293|572.1593|561.8178|581.7721|580.3859|587.6569|568.5194|523.0734|540.5562|533.3651|523.8221|514.9357|523.3733|505.5124|527.7904|541.3532|572.0697|549.3313|535.5499|532.5083|530.8|537.36|539.18|528.15|525.02|662.3|629.25|656.13|597.79|622.69|645.44|650.28|722.16|725.3|767.04|750|742.58|701.79|764.65|691|718.81|740.75|737.8|753.93|692.36|706.23|716.65|695.94|694.49|736.96|771.07|777.14|780.08|771.41|776.43|795.26|783.61|768.27|759.11|796.42|786.14|804.61|806.97|831.66|831.91|830.46|834.57|836.82|916.44|943|976.57|950.63|911.71|970.89|930.39|926.96|927.81|931.58|951.68|992.81|1025.5|1035.96|1018.38|1064.95|1082.48|1131.98|1048.58|1111.34|1109.64|1090.88|1025.14|1072.08|1024.38|1081.77|1136.88|1169.84|1124.27|1186.96|1226.15|1206.49|1171.44|1186.87|1168.19|1087.97|1070|1023.88|1036.58|979.54|1070.71|1098.26|1110.75|1110.37|1140.99|1205.5|1207.15|1248.84|1189.39|1138.85|1053.05|1103.6|1111.25|1153.58|1169.95|1182.69|1168.39|1229.15|1205.1|1242.8|1292.03|1315.46|1295.28|1355.12|1393.34|1484.4|1447.07|1519.67|1341.39|1119.8|1186.51|1216.34|1351.11|1373.485|1439.22|1442.72|1485.18|1558.42|1464.97|1558.6|1660.71|1465.46|1453.44|1555.93|1650.21|1770.15|1798.1|1723.5|1740.92|1790.86|1927.51|2121.9|2075.84|2092.52|2224.75|2293.63|2354.25|2303.43|2429.81|2539.99|2595.42|2622.03|2725.6|2746.01|2910.38|2792.93|2723.54|2876.44|2917.26|2981.52|2850.41|2856.06|2901.49|2725.81|2757.57|2609.35
2022-02-19 16:14:33|usa_0025|IBM|price|0||23.6105||23.6403||24.297||27.9385||26.5655||28.7146||28.7445||28.5355||30.2967||30.2668||28.0281||29.1325||27.2521||26.3267||27.2222||27.1625||25.7297||25.2521||26.4461||29.5504||29.6698||29.7594||29.0728||29.4012||32.5652||31.998||30.3265||30.2071||30.7145||29.5504||31.3712||30.237||29.5803||31.013||33.371||37.132||36.1768||36.0276||36.1768||37.3111||36.3858||34.9829||31.6398||33.1323||32.1174||29.5206||30.3564||28.6549||30.7443||33.3113||35.8485||38.2365||38.2066||38.8035||38.4454||40.2065||35.9977||29.2519||26.4461||27.5804||26.8342||28.0579||25.6999||27.073||26.864||30.4161||30.028||26.6252||27.5506||29.2818||28.2967||29.1027||31.1921||29.0131||26.0581||27.2521||26.1775||26.7148||27.461||27.9684||26.0879||23.9388||23.312||22.4763||23.5508||24.8045||25.3417||26.0282||28.6549||28.0579||26.6252||24.3269||25.4014||25.1925||27.1327||26.9834||30.2668||30.7443||27.1924||24.5955||25.3417||23.1926||24.1776||23.1329||24.7448||23.4612||22.0882||21.2524||21.4912||20.745||19.939||21.6703||21.6703||23.3717||22.6254||20.6853||19.2824||15.9692||16.2975||12.0291||12.2977||12.9843||12.1485||11.6113||12.5962||11.7904||10.6262||10.9247||10.0292||10.9844||12.8649||13.4917||13.4917||12.6261||13.044||13.7305||15.0438||14.029||14.7752||16.3572||16.6259||17.7899||16.8949||17.5511||17.2531||17.9695||19.6114||22.5956||22.2076||22.9239||25.9984||24.685||22.5658||23.2224||23.0744||21.8195||25.9088||29.2817||26.5357||25.7297||25.4611||23.6403||25.5805||27.3117||29.7593||30.4981||38.0573||36.1768||37.52||34.3262||32.7741||38.3857||41.669||43.0719||50.5043||48.1761||50.6237||46.8329||52.3251||49.9372||47.1314||49.8775||49.6088||55.3398||56.0562||54.8324||63.2796||53.7877||61.1305||70.8911||78.801||88.2333||87.5169||81.1889||84.6514||99.9042||111.0975||123.4549||120.0522||118.9776||115.933||93.9643||98.4416||103.1577||107.1575||97.6655||112.7094||106.6202||102.501||104.6502||107.3963||126.0816||107.456||94.0837||89.3078||81.1889||106.9784||95.4209||91.8677||109.9776||106.7873||107.9335||100.4928||95.5164||87.6076||103.2246||110.0164||115.5366||102.0942||93.7207||99.3371||80.0045||76.8542||68.7718||67.2435||72.0003||55.6956||75.4006||83.0229||74.0252||74.6938||74.455||74.9135||81.0934||84.0926||78.801||77.6071||78.333||84.3696||85.4681||86.4805||88.5246||94.7809||92.1733||87.7223||84.7167||84.6744||84.3007||82.9781||80.8928||81.8958||85.726||90.0147||94.1601||89.2314||88.4291||87.2829||72.9554||72.1626||70.8732||79.718||77.0053||76.6233||78.2088||84.9141||78.5145||77.6548||76.6424||78.7724||78.6482||76.3176||73.3757||73.9392||77.3396||78.2661||88.1903||87.7987||92.7942||94.7045||88.7729||90.0338||97.6273||101.8205||100.531||105.6889||111.4581||112.5183||110.9136||100.4642||103.2532||102.3076||108.755||109.9776||115.2883||123.6269||113.2156||122.2419||116.2721||111.716||88.8016||77.9414||80.3866||87.5408||87.9037||92.5458||98.5825||101.5148||99.7382||112.6425||112.7571||114.2472||115.2023||120.685||125.031||116.9025||121.4587||122.4998||123.2162||119.6438||117.9437||122.6431||117.6093||128.1257||137.1616||135.1175||140.1799||154.7366||154.6219||155.7586||162.9319||161.3559||163.8584||173.6966||164.2022||167.0295||176.3519||179.5708||175.6356||183.9646||187.9094||199.295||197.7954||184.2511||186.811||187.193||186.1137||198.1488||185.8081||181.548||182.9617||193.9652||191.8256|206.1244|203.7365||193.4589||198.6932||182.5414||186.2952||174.0977||176.8773||171.175||171.6239||179.1601||168.7584||176.8677||183.8595||187.6611||176.094||173.1426||183.0763||183.678||181.3188||157.029||154.8989||153.2465||146.4362||154.6793||153.3038||163.61||162.0436||155.367||154.727||141.2592||138.4701||133.7994||133.169||131.4497||119.1949||125.1551||144.6596||139.3966||146.8469||144.9748||153.4184||151.7565||151.7278||146.7992||154.9467||158.5477||166.6952||171.7576||166.3323||153.1032||145.7867||146.9329||138.1836||136.6171||138.5752||147.1526||147.0666||146.5413||156.3603||148.8432||146.5508||138.4606||134.9742||133.4364||138.4319||139.9124||144.4303||110.2546||118.6982||108.5735||128.3931||131.9368||134.7736||133.9809||121.2963||131.7171||141.5935||129.4534||138.8999||127.7341||128.4218||128.0302||137.2857||124.3146||105.9563||119.9304||119.3||115.3552||117.4279||117.7813||116.2148||106.6536||117.9819||120.236||113.7696||113.5977||127.2852||135.5187||137.2953||140.0175||134.6399||134.0477||132.7009||119.491||117.1||133.66||133.57||124.35
2022-02-19 16:14:35|usa_0026|PEP|price|0||1.9101||1.9727||2.004||2.1136||2.004||1.9884||1.9101||1.9101||1.8788||1.9884||2.098||2.1293||2.0354||2.051||2.145||2.2702||2.2545||2.3171||2.4267||2.4267||2.4267||2.4737||2.3955||2.3798||2.4035||2.6641||3.0343||2.9978||3.2377||3.3419||3.1802||3.3054||3.3262||3.4931||3.8007||4.0406||3.9467||4.2908||4.7652||4.9008||5.6458||5.625||5.1042||5.3125||4.4167||4.5834||4.6042||4.3333||5.1875||5.5417||5.7084||5.3333||5.8333||6||6.5||6.5||6.625||5.6458||5.1667||5.5626||5.5834||5.9167||5.8333||5.7917||6.0417||6.2084||6.0208||5.9792||6.5417||6.9167||6.8125||6.5834||6.7917||6.6667||7.4167||7.9375||9.0208||8.8751||10.3541||9.8333||9.8125||10.3333||10.5834||10.6667||9.5834||9.75||10.4375||11.0417||12.3125||12.9375||12.8333||12.5208||11.5||12||12.8125||13||13.75||16.375||17.125||15.9375||15.6875||14.5||15.9375||16.1875||14.25||14.25||14.8125||16.9375||16.875||16.125||17.125||18.25||18.25||17.4375||18.6875||18.75||18.9375||19.9375||20.375||20.75||20.9375||19.9375||21.4375||18.8125||18.125||18.5||18.6875||19.6875||19.625||19.75||20.125||20.4375||20.1875||19.5625||18.3125||18.25||18||15.3125||15.25||16.5625||16.5625||17.5||17.6245||18.125||18.4383||19.5633||19.5633||19.0701||22.4488||20.8453||21.4753||20.7308||23.3651||24.1096||25.3122||25.5985||27.3166||28.9773||28.9773||29.0919||30.4663||32.5279||29.0919||26.4576||26||27.1448||27.7174||26.9157||31.9552||30.1227||29.6645||31.9552||33.6733||34.4177||35.1049||32.986||37.1666||36.8125||36.875||36.4375||36.0625||36.5625||42.6875||39.6875||40.8125||41.1875||38.8125||27.6875||29.4375||33.75||38.6875||40.9375||39.0625||37.625||39.1875||36.9375||35.8125||38.6875||39.125||34.125||30.25||34.6875||34.5625||35.25||34.125||32.125||34.5625||36.688||40.688||44.438||45.813||42.625||46||48.438||45.375||49.563||44.07||46.08||43.95||43.81||44.76||44.2||46.63||47||48.5||48.71||48.63||48.69||50.09||50.5||51.5||51.9||51.98||48.2||42.94||39.55||36.95||44.1||42.48||42.22||40.48||38.49||40||43.28||44.2||44.5||46.07||44.54||45.83||47.82||48.12||46.62||47.26||51.9||53.85||54.49||53.37||53.88||50||50||48.65||49.58||49.91||52.2||53.7||53.86||53.03||55.64||56.26||53.93||54.53||54.85||56.71||59.08||59.2||59.08||57.18||59.11||57.79||58.24||60.46||60.04||63.38||65.28||65.26||63.44||61.97||62.55||65.24||63.15||63.56||66.09||68.33||64.85||65.62||68.03||73.26||73.72||77.18||75.9||68.05||69.56||72.2||68.53||68.3||63.59||66.56||68.48||71.27||57.01||56.7||54.77||50.23||48.14||51.48||49.76||52.05||54.96||56.75||56.67||58.66||60.55||62.22||60.8||59.62||62.47||66.16||65.22||62.89||60.95||64.91||64.18||66.44||65.3||64.63||65.33||64.31||63.42||64.41||68.89||71.12||70.43||64.04||64.43||61.9||62.95||64||66.35||65.67||62.94||66.35||66||67.85||70.66||72.73||72.43||70.77||69.24||70.21||68.43||72.85||75.77||79.11||82.47||80.77||81.79||83.54||79.73||79.5||84.09||84.46||82.94||80.36||80.07||83.5||85.89||88.33||89.34||88.1||92.49||93.09||96.17||100.1||94.56||93.78||98.98||95.62||95.12||96.43||93.34||96.35||92.93||94.3||102.19||100.16||99.92||99.3||97.82||102.48||102.96||101.17||105.94||108.92||106.75||108.77||107.2||100.1||104.63||103.78||110.38||111.86||113.28||116.87||115.49||116.61||115.73||111.43||110.23||116.52||119.92||120.3||109.73||109.15||100.94||100.25||108.87||115||112.01||111.8||112.38||121.94||110.48||112.67||115.64||122.55||128.05||128||131.13||127.81||136.73||137.1||137.17||135.83||136.67||142.02||132.03||120.1||132.29||131.55||132.26||137.66||140.06||138.6||133.29||144.23||148.3||136.57||129.19||141.45||144.16||147.94||148.17||156.95||156.39||150.41||161.6||159.78||173.71|175.64|173.52||167.71
2022-02-19 16:14:36|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.959|1.396|1.5417|1.532|1.9115|2.2187|2.1562|2.375|3.1562|4.0781|3.75|4.5|4.6614|4.5833|4.5|4.3906|4.9583|4.7917|5.1875|6.4167|6.5573|7.0833|7.8594|6.8958|7.6979|6.823|8.5416|15.4479|20.3541|22.0104|18.3125|21.4479|13.3255|18.8541|15.2291|19.5625|21.9583|35.7499|34.0103|53.7291|62.25|69.9063|55.125|49.3125|60.6563|66.9063|89.1875|102.9375|74.1875|55.7813|55.7813|58.75|63.25|60.0625|47.4375|54.625|66|65.875|84.9375|81.25|70.8125|82|86.5|99.875|82.375|64.375|67.5|68.875|64.2656|70.6094|63.25|52|56.25|46.875|50.875|46.125|36.5|41|30.9844|38.625|42.4375|37.875|27.8125|31.875|33.875|25|23.625|16.6875|17.5625|18.375|14.4375|10.1875|10.625|10.8|13.32|16.09|15.08|15.6|15.99|12.53|15.27|16.49|12.19|9.81||7.49|6.01|7.03|7.07|12.21|11.65|9.82|12.34|12.6|11.5|13.01|15.97|14.66|14.25|14.01|18.81|19.06|17.14|15.34|15.6|14.55|13.74|15.92|14.6|17.35|16.95|18.57|19.82|23.4|21.86|21.88|21.55|21.08|22.05|21.39|22.27|26.78|25.54|28.89|32.95|34.85|34.07|35.4|40.51|34.87|38.67|43.57|47.33|46.24|59.91|56.73|52.23|52.47|49.34|52.48|53.03|56.61|44.94|45.53|42.01|42.13|46.58|48|42.7|43.62|51.94|49|51.24|46.99|37.61|38.23|42.67|39.43|40.22|33.83|37.4|38.31|38.2|39.39|42.14|44.58|42.48||35.39|33.43|34.63|32.71|34.23|35.54|35.35|35.38|34.08|38.17|46.51|44.27|43.93|43.16|43.4|46.17|41.95|48.85|49.26|48.14|47.58|44|38.25|37.44|36.91|35.69|36.06|35.55|34.84|33.76|33.41|35.48|37.11|34.48|26.09|27.95|31.67|32.33|32.91|37.68|39.47|42.96|38.9|40.01|38.7|37.88|40.14|39.14|38.08|39.34|41.68|56.81|62.85|69|72.29|69.1|68.73|73.35|79.71|72.79|87.26|93.38|89.34|88.21|83.58|81.43|94.31|91.26|88.79|79.76|74.63|64.47|68.22|69.76|71.99|80.86|72.41|78.35|80.63|81.1|72.49|68.48|75.71|83.11|81.41|78.73|55.86|56.04|46.3|42.19|51.25|51.08|57.36|48.44|63.59|61.67|61.7|71.35|77.22|82.4|77.93|78.39|87.08|77.68|75.63|89.01|85.8|82.12|79.16|91.72|94.83|122.07|130.15|132.94|134.11|133.75|134.69|127.61|118.12|117.53|125.53|131.79|140.16|142.02|130.46|124.86|118.835|122.307|110.06|120.1|122.42|128.86|145.75|159.7|156.48|169.95|170.27|168.2|176.77|184.75|185.01|191.25|172.11||169.44|174.62|180.48|182.3|203.94|193.27|187.55|194.23|213.19|218.06|211.7|197.68|219.53|224.21|235.48|227.15|217.99|192.34|191.99|182.52|179.03|181.66|191.3|183.8|184.59|205.44|186.98|190.33|223.9|215.33|213.21|224.03|229.53|216.93|233.19|246.11|255.67|252.46|250.96|234.31|237.56|233.78|252.4881|260.4|257.31|268.93|269.47|263.25|275.1|265.3|264.77|268.78|258.68|262.96|267.17|278.16|284.03|308.69|291.34|281.58|299.64|312.65|298.23|326.756|356.18|362.57|385.96|395.96|397.97|395.8|357.2|360.13|371.51|338.47|317.11|337.15|288.32|304.91|323.57|327|337.492|352.454|333.21|340.02|330.52|321.93|315.37|313.18|296.64|330.54|316.93|297.73|308.52|290.74|381.83|380.16|370.58|370.56|382.65|445.1|433.69|427.63|426.95|434.92|436.04|488.1|535.03|535.22|521.38|504.06|550.19|608.61|655.49|678.99|669.83|664.51|636.99|574.48|552.1|521.1|579.04|593.86|603.17|616.88|703.07|704.2|723.74|715.82|728.1|739.95|760.58|764.04|761.01|816.11|831|835.18|787.75|785.33|764.72|771.22|753.67|809.72|836.39|845.04|852.53|856|902.36|907.62|952.82|971.54|1003|992.59|971.4|1026.87|995.89|978.18|999.6|950.87|995|972.91|1132.88|1156.16|1152.35|1177.62|1204.2|1295|1451.05|1512.45|1591|1431.42|1427.05|1460.17|1608|1601.86|1695.75|1750.08|1699.73|1812.97|1834.33|1886.52|1989.87|2012.98|1719.36|1782.17|1754.91|1502.06|1629.13|1377.45|1575.39|1696.2|1626.23||1671.73|1780.75|1843.06|1950.63|1889.98|1823.28|1804.03|1911.3|1942.91|1964.52|1823.24|1792.57|1839.34|1725.45|1731.92|1761.33|1785.88|1745.72|1751.6|1786.5|1874.97|1864.72|2134.87|1883.75|1785|1900.1|2168.87|2376|2409|2421.86|2600.86|2764.41|3000.12|3138.29|3138.83|3312.49|3499.12|3144.88|3443.63|3286.33|3035.02|3118.06|3177.29|3206.52|3218.51|3120.76|3380|3268.95|3094.53|3091.86|3400|3417.43|3223.91|3259.05|3264.11|3505.44|3675.74|3638.03|3375.99|3187.75|3463.12|3488.24|3299.86|3446.57|3472.5|3504.56|3444.24|3393.39|3229.72|2890.88|3158.71|3052.03
2022-02-19 16:14:38|usa_0028|ORCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0633|0.0641||0.0771||0.0726||0.0756||0.0479||0.051|0.0417|0.044||0.0556||0.0664||0.0641||0.0833||0.1189||0.1358||0.1451||0.1683||0.1374||0.1405||0.1652||0.2007||0.1544||0.1343||0.179||0.1729||0.1867||0.2007||0.2068||0.2068||0.2438||0.2346||0.2284||0.2485||0.1945||0.213||0.2408||0.2917||0.2778||0.2979||0.3581||0.3765||0.3674||0.3796||0.463||0.5833||0.5742||0.5926||0.5772||0.5309||0.5525||0.4661||0.392||0.4877||0.5711||0.4167||0.287||0.1606||0.1327||0.1945||0.1945||0.2223||0.2223||0.2223||0.2284||0.1852||0.2099||0.2253||0.2778||0.3303||0.3889||0.3333||0.3581||0.4568||0.4939||0.3333||0.3426||0.3674||0.3765||0.4599||0.4321||0.4939||0.5494||0.5494||0.7007||0.8025||0.8087||0.9075||0.8796||1.0309||1.2161||1.2439||1.2717||1.5155||1.463||1.5618||1.4198||1.5864||1.6296||1.5864||1.4754||1.6914||1.8519||1.8889||2.1081||2.1235||2.272||2.037||2.179||2.105||2.325||2.315||2.2593||2.5741||2.8611||3.1019||2.9722||2.8426||3.2315||3.3611||3.1389||3.537||3.8519||3.4907||3.75||3.6806||4.3819||4.3472||3.9167||4.7292||4.7014||5.4444||4.6389||4.3194||4.3611||4.2847||4.4167||5.2222||5.5972||6.0486||6.3542||6.0729||5.9635||5.5521||3.7188||3.875||4.1042||5.2604||4.3125||3.9375||4.0938||4.4167||3.3229||4.8542||4.9271||5.7083||7.1875||9.2292||9.3125||6.5938||6.7656||6.2031||9.2813||9.4297||9.1563||11.375||11.8906||16.9688||28.0156||25.125||37.125||39.125||39.5938||35.9688||42.0547||37.5938||45.4688||39.375||33||26.5||29.0625||29.125||19||14.98||16.16||15.3||18.4||18.08||12.21||12.58||13.56||14.03||13.81||17.26||16.62||12.8||10.04||7.92||9.47||10.009||9.59||7.86||10.19||12.15||10.8||12.03||11.96||10.849||11.88||13.01||12.01||11.99||12.83||11.25||11.97||12.02||13.23||13.86||12.87||12||11.25||11.4||11.93||10.51||9.97||11.28||12.66||12.74||13.72||13.77||12.95||12.48||11.56||12.8||13.2||13.57||12.99||12.4||12.68||12.6||12.21||12.57||12.42||13.69||14.59||14.22||14.49||14.97||15.66||17.74||18.47||19.05||17.14||17.16||16.43||18.13||18.8||19.38||19.71||19.12||20.28||21.65||22.17||20.18||22.58||20.55||18.8||19.56||20.85||22.84||21||21.53||21.93||20.31||18.29||16.09||17.73||16.83||15.54||18.07||19.34||19.59||21.42||22.13||21.88||20.84||21.1||22.08||24.53||23.06||24.65||25.71||25.8675||22.57||21.46||23.64||21.845||26.85||29.38||27.045||31.3||32.03||32.9||33.4325||35.96||34.22||32.91||30.58||28.07||28.74||32.77||31.35||25.65||28.21||29.255||29.16||29.4||26.47||29.7||30.2||31.65||31.46||31.08||32.175||33.32||35.51||34.24||32.33||32.78||33.78||30.71||32.35||31.86||33.17||33.5||35.29||38.26||36.9||39.11||40.91||40.88||42.02||40.53||40.39||41.53||38.28||39.05||42.41||44.97||41.89||43.82||43.15||43.62||43.49||40.3||39.94||37.09||36.12||38.84||38.97||36.53||36.31||36.78||40.91||39.86||40.2||40.93||41.04||41.22||39.28||38.42||40.19||38.45||40.11||42.59||44.61||44.96||45.39||50.14||49.93||50.33||48.35||50.9||49.06||47.28||51.59||50.67||45.75||45.67||46.72||44.06||47.68||48.58||51.56||48.84||48.76||45.15||50.23||52.13||53.71||55.33||50.6||56.97||56.3||52.06||55.03||54.49||56.14||52.98||52.45||49.46||48.33||52.97||53.77||55.27||55.45||57.22||59.7||56.11||57.72||64.69||60.43||64.51||70.17||75.79||78.74||77.84||87.14||89.13||87.13||95.94||90.74|103.65|87.21||81.16||74.57
2022-02-19 16:14:40|usa_0029|CSCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0773||0.0816||0.0825||0.086||0.0921||0.0886||0.086||0.0781|0.0712|0.1025||0.1372||0.1558||0.2032||0.1945||0.1693||0.2066||0.224||0.2119||0.2726||0.3152||0.2847||0.3386||0.3438||0.4601||0.5218||0.566||0.5487||0.507||0.6355||0.6528||0.7414||0.651||0.7345||0.8334||1.0383||1.0921||1.2292||1.2188||1.2431||1.1459||1.5||1.5209||1.4411||1.3265||1.3889||1.4237||1.5625||1.7952||2.0139||2.0487||1.9028||1.6841||1.375||1.2987||1.1667||1.3785||1.5209||1.674||1.792||1.952||1.855||1.875||2.119||2.2153||2.4306||2.809||3.0972||3.6458||3.8333||4.3056||4.6736||4.1528||4.625||5.2778||5.1528||5.7639||6.0833||6.2917||5.75||5.8611||6.8958||6.875||7.5417||7.0695||7.75||6.1806||5.3472||5.75||7.5278||7.4583||8.8403||8.375||8.1181||9.1146||9.5833||9.2917||10.5104||10.9792||11.3958||12.2083||12.6042||15.3438||15.9583||13.6458||15.4531||15.7656||18.8438||23.2031||27.8906||24.4531||27.3906||28.5156||27.25||32.2188||31.0625||33.6875||34.2813||37||44.875||53.5625||55||66.0938||80.25||68.6875||56.625||63.375||65.4375||68.625||55.25||53.875||47.875||38.25||37.4375||23.5||15.8125||16.98||19.26||18.51||19.22||16.31||12.18||16.91||20.44||18.11||19.8||14.27||16.93||14.65||15.78||13.95||13.19||13.82||10.48||11.18||14.92||13.1||13.37||13.98||12.98||15||16.41||16.79||19.49||19.14||19.59||20.93||22.7||24.23||25.71||23.16||23.57||20.91||22.37||23.7||20.92||18.76||18.1||19.21||18.75||19.32||18.04||17.42||17.89||17.27||19.4||19.08||19.15||17.62||17.92||17.45||17.54||17.12||18.57||20.24||21.67||20.95||19.68||19.53||17.88||21.99||22.98||24.13||26.91||27.33||26.62||25.94||25.53||26.74||26.92||27.85||28.91||31.92||33.1299||33.06||28.02||27.0699||24.5||24.39||24.09||25.64||26.72||23.26||21.99||24.05||22.56||17.77||16.54||16.3||14.97||14.57||16.77||19.32||18.5||18.65||22.01||21.6||23.54||22.81||23.4||23.94||22.47||24.33||26.03||26.93||23.16||21.31||23.07||19.985||21.9||22.86||19.16||20.23||21.15||18.56||17.15||17.52||16.8||15.61||15.97||15.67||15.5||18.53||18.64||18.08||19.645||19.88||21.15||20.155||16.33||17.17||15.95||19.08||19.095||17.145||18.91||19.6494||20.57||20.855||20.895||20.92||24.115||24.335||25.59||23.31||23.431||22.56||21.25||22.43||21.91||21.8||22.415||23.11||24.62||24.85||25.23||24.99||25.17||24.47||27.64||27.815||26.365||29.51||27.525||28.83||29.31||27.46||28.42||25.88||26.25||28.85||27.25||27.155||23.79||26.18||28.47||27.49||29.05||28.69||30.53||31.44||31.72||30.68||29.82||30.22||30.72||34.18||33.8||34.07||31.53||31.3||31.45||32.21||33.63||34.15||37.3||38.3||41.54||44.78||42.89||44.29||42.71||43.03||42.29||47.77||48.65||45.75||47.87||43.33||47.29||51.77||53.99||55.95||52.03||54.73||55.4||46.81||49.41||47.51||45.31||47.96||45.97||39.93||39.31||42.38||47.82||46.64||47.1||42.22||39.39||35.9||43.02||44.75||44.58||44.87||51.71||50.91||52.9||53||55.37||59.02||54.43||55.97||54.84||63.37||55.67||57.21
2022-02-19 16:14:42|usa_0030|V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|15.58|16.535|20.5575|20.48|19.435|20.515|18.9675|18.3125|17.87|18.6425|18.2625|16.0225|15.3275|12.6725|12.9375|13|13.29|13.2225|14.09|10.605|12.0975|13.5625|13.59|13.8225|14.5825|15.1775|16.305|16.6925|17.1575|15.6675|14.9275|16.7875|17.275|16.7525|17.545|17.3925|18.6675|18.475|20.275|20.155|19.9975|21.575|21.7825|21.9625|21.0025|21.47|21.6125|22.9125|23.1975|23.2375|21.04|18.2425|18.3375|19.69|18.0675|18.4|18.25|18.34|16.78|18.3175|18.5625|20.0075|19.58|18.6625|19.22|17.0125|17.65|17.8025|17.675||18.175|18.05|19.2575|19.6925|20.0875|19.4|19.955|18.7475|22.08|22.3025|20.89|21.4575|21.9425|22.37|22.6275|22.67|23.635|22.71|23.8425|25.3375|25.7475|25.6325|28.81|29.7375|29.3175|29.9525|29.185|29.7325|29.535|29.5975|28.4525|30.3375|31.585|32.0575|32.4725|31.85|32.8725|33.64|34.185|34.16|35.965|36.585|36.8975|37.68|38.845|40.05|38.6925|39.9675|39.8425|42.165|41.7475|41.765|44.815|45.035|44.305|45.6575|46.76|47.41|44.5875|43.8025|46.5775|47.89|45.9625|49.7225|49.755|49.53|50.685|53.8375|55.2525|55.4425|56.0125|56.57|55.195|53.9425|50.3875|52.35|52.725|52.3425|53.055|52.58|54.1275|54.47|53.13|53.65|53.7375|52.6775|51.9275|53.57|62.5225|62.9175|65.285|66.04|66.255|63.7375|67.4075|67.8275|66.2575|65.54|66.34|67.48|69.47|69.62|68.37|68.69|68.12|72.7|75.77|74.41|70.01|67.2|74.99|78.18|78.04|80.11|79.55|77.17|75.7|71.39|73.4|71.1|74.64|75.38|78.52|78.53|79.2|79.38|80.6|77.33|74.67|78.72|78.28|80.81|81.89|82.16|82.04|82.03|82.88|79.93|77.11|78.36|79.5|81.26|86.85|87.94|89.55|89.12|88.85|92.11|92|93.86|95.79|94.38|94.01|98.25|101.28|103.32|105.83|103.89|108.44|109.49|112.47|110.82|109.74|112.12|115.65|121.98|120.83|122.94|122.58|116.99|119.78|121.21|130.84|131.88|136.28|135.5|133.29|140.13|138.92|140.65|147.63|150.02|133.73|140.52|145.23|132.87|137.11|124.26|133.65|138.5|140.15||149.47|156.19|159.64|162.93|160.71|162.64|170.05|173.44|176.66|179.24|177.42|178.23|177.27|174|177.06|177.85|178.97|179.47|182.17|188|189.6|204.7|210.29|181.76|175.83|161.56|168.99|171.76|183.56|193.22|199.08|197.97|194.2|196.48|192.29|199.01|213.35|199.44|204.32|190.06|213.31|209.68|212.77|205.84|214.51|201.66|202.61|207.9|215.77|224.7|221.02|229.91|225.48|229.02|232.05|235.93|239.6|242.7|238.07|234.24|226.27|220.17|224.28|233.52|209.14|215.18|209.98|218.05|214.38|202|227.94|222.69
2022-02-19 16:14:44|usa_0031|WMT|price|0||0.7344||0.7735||0.9063||0.9688||1.125||1.2266||1.2813||1.2344||1.2813||1.2266||1.3204||1.2188||1.1094||1.0079||1.0391||1.1094||1.1641||1.2891||1.2735||1.3829||1.3438||1.3204||1.25||1.1875||1.4219||1.4219||1.3946||1.4649||1.6368||1.7071||1.5469||1.6172||1.4922||1.6485||1.8516||1.9922||2.0079||2.125||2.461||2.5313||2.9922||3.2422||2.9063||2.9375||2.625||2.8047||2.9766||2.9063||3.0313||3.4219||3.5938||3.5391||3.6563||4.2266||4.6563||5.0625||4.7344||3.4532||3||3.25||3.4219||3.6719||3.5157||3.4688||3.5313||3.8282||4.1094||3.75||4.0313||3.9219||3.7813||3.9219||4.2188||3.9844||4.0625||4.5||4.7344||4.7657||5.4063||5.2813||5.125||5.1875||5.4532||5.6094||5.3282||5.5||5.9063||6.2032||7.0469||7.7969||7.8438||7.125||6.8125||6.6875||7.5313||7.5625||8.25||8.8438||9.6875||10.125||10.7188||10.6875||11.9063||12.6563||11.9375||11.5625||12.2188||14.7188||13.4688||13.5||13.3125||13.0625||13.25||13.4375||13.9688||14.2813||14.7813||15.2188||16.0938||16||16.2813||16.25||15.875||13.375||13.9375||13.125||12.6875||12.875||12.3125||13.1875||14.3125||12.5||13.25||14.1875||12.9375||12.625||11.75||12.125||12.5||12.3125||11.6875||11.75||11.625||10.625||11.438||11.875||12.813||11.875||12.4375||13.375||13.3125||12.25||12.375||10.8125||12||11.125||10.1875||10.625||11.5||11.9375||12.9375||12.6875||12||13.1875||13.1875||13.25||12.75||11.375||11.875||13.1875||13.9375||14.125||14.875||16.9063||18.7813||17.75||18.3125||17.5625||19.9688||19.7188||19.9375||23.1563||25.4063||25.2813||27.5938||30.375||31.5625||29.375||27.3125||34.5||37.6563||40.7188||43||43.1875||46.0938||46||42.625||48.25||42.25||44.3125||47.5625||56.6875||57.625||69.125||54.75||48.6875||55.5||55.375||57.625||57.625||54.9375||47.4375||48.125||45.375||52.1875||53.125||56.8||50.09||50.5||51.74||51.75||48.8||55.9||48.05||49.4962||51.4||55.15||57.55||59.6235||62.01||61.3||55.86||54.108||55.01||49.18||53.48||49.24||53.55||53.9||50.51||47.8||48.06||52.03||56.32||52.61||53.67||55.91||59.17||55.85||58.95||55.64||53.05||53.85||59.56||59.69||57.0675||55.73||52.5789||52.945||52.67||53.2||53.92||52.06||52.82||52.4||51.61||50.11||47.14||47.23||48.2||49.35||44.96||43.82||47.31||48.56||46.8||46.11||45.36||47.24||45.03||48.45||48.17||44.5||44.72||49.32||49.28||46.1||46.18||47.69||48.31||46.95||47.92||47.6||48.11||45.95||43.63||43.65||45.21||47.9||47.53||50.74||49.59||52.68||57.98||57.74||56.2||58.62||59.07||59.89||55.81||55.88||56.06||47.12||49.24||52.1||50.4||49.74||48.44||49.88||50.87||49.09||49.68||54.55||53.45||53.43||54.07||55.6||53.64||50.56||48.07||51.19||50.14||53.52||54.17||54.09||53.93||56.07||51.98||52.05||54.98||55.22||53.14||52.71||53.19||51.9||56.72||58.9||59.76||61.36||59.08||61.2||58.91||65.82||69.72||74.43||72.6||73.8||75.02||72.02||68.23||69.95||70.78||74.83||77.72||74.84||74.49||77.94||72.98||73.96||76.75||81.01||78.69||74.68||74.7||76.43||79.71||76.77||75.07||73.58||75.5||76.47||76.27||87.54||85.88||84.98||83.93||82.25||78.05||74.27||70.93||71.98||64.73||64.84||57.24||58.84||61.3||66.36||66.34||68.49||66.87||70.78||73.02||72.97||71.44||72.12||70.02||70.43||69.12||66.74||70.93||72.08||75.18||78.6||75.68||79.99||78.07||78.14||87.31||97.23||98.75||106.6||90.01||88.97||88.46||82.54||85.65||89.23||95.86||93.91||100.28||97.65||93.15||95.83||98.99||97.53||102.84||101.44||110.49||110.38||114.26||118.68||117.26||119.09||118.84||114.49||107.68||113.62||121.55||124.06||119.78||129.4||138.85||139.91||138.75||152.79||144.15||140.49||129.92||135.83||139.91||142.03||141.02||142.55||148.1||139.38||149.42||140.63||144.69||139.81||137.99
2022-02-19 16:14:45|usa_0032|PM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|48.66|52|52.2|52.28|51.81|50.4|51.47|50.96|55.47|53.92|54.81|51.61|39|42.96|40.88|36.63|40.86|41.96|44.12|42.12|35.99|33.47|32.34|38.6|36.44|36.83|41.84|42.13|43.85|41.46|43.75|43.9|46.98|46.32|45.16|48.72|49.88|48.91|49.83|50.32|49.04|49.6|48.92|50.09|47.6|49.42|49.81|51.24|52.46|48.44|48.35|43.72|43.73|44.99|46.77|50.63|52.15|52.57|54.86|56.08|57.18|59.5|59.56|58.77|59.4|58.48|58.67|56.22|57.72||62.27|65.26|66.04|67.59|68.28|69.86|67.81|68.05|67.19|68.51|69.75|67.7|65.97|64.71|65.3|68.84|71.2|72.01|75.58|76.7|78.59|75.9|81.65|83.86|85.71|87.52|87.05|86.17|87.72|85.06|81.91|88.52|89.49|89.99|93.14|90.88|88.38|90.08|91.5|87.91|87.39|88.1|88.95|86.51|86.74|88.34|90.99|91.43|90.55|92|95.26|94.05|94.51|93.97|90.47|90.26|87.75|89.71|88.18|82.95|86.56|86.91|84.16|88.12|91.01|89.3|85.91|85.48|86.02|84.52|79.24|80.78|79.23|80.07|83.52|83.49|86.21|86.29|87.9|91.34|85.69|84.55|84.93|85.26|84.5|83.7|83.92|87.62|87.5|85.81|87.15|84.02|81.02|82.7|82.87|82.96|77.65|76.79|77.9|82.75|85.19|84.15|79.7|82.66|81.2|85.61|85.66|84.3|79.35|78.91|84.66|89.7|85.25|86.59|88.79|86.62|87|87.47|89.35|90.12|91.54|98.86|101.63|97.24|101.89|98.84|100.46|100.85|102.24|99.89|99.97|99.47|98.93|99.33|95.52|96.58|97.86|90|88.18|90.7|91.23|92.36|102.58|109.35|110.77|112.8|113.42|113.09|111.93|116.46|122|122.9|116.9|119|114.76|115.54|117.93|113.25|113.37|109.36|102.14|102.54|104.61|107.97|104.39|104.87|103.05|104.08|107.24|96.73|101.1|82.49|80.81|79.87|77.51|80.84|81.12|82.33|82.31|79.5|77.45|79.91|84.63|88.5|88.77|86.55|85.43|75.17|67.31|70.75|81.3|87.27|89.5|87.03|85.71|84.45|83.81|85.49|77.25|76.65|80.63|81.05|83.33|74.32|75.07|75.28|77.45|81.78|83.7|83.48|82.1|85.7|85.19|88.56|88.82|83.07|72.25|71.16|75.34|71.78|70.14|70.5|75.19|74.6|70.46|75.35|78.14|80|80.41|76.35|78.33|74.86|70.9|77.51|78.5|85.67|81.18|81.28|85.36|86.52|86.63|88.69|89.44|94.01|96.82|97.42|97.37|100|99.89|100.29|100.01|101.25|102.58|101.45|95.65|96.52|93.72|91.55|87.84|94.38|102.1|102.25|105.07|111.61
2022-02-19 16:14:46|usa_0033|AMGN|price|0||||||||||||0.3437||0.2396||0.1745||0.1771||0.1354||0.1432||0.1511||0.1615||0.125||0.125||0.112||0.112||0.1198||0.099||0.1068||0.1042||0.0938||0.0782||0.1042||0.1458||0.1146||0.1146||0.1276||0.1615||0.1667||0.1511||0.1589||0.1667||0.2187||0.2343||0.2813||0.2969||0.3125||0.3854||0.4296||0.5364||0.5182||0.4661||0.4531||0.3672||0.4713||0.4974||0.4609||0.5442||0.7838||0.802||0.828||0.8462||0.7968||0.6197||0.6666||0.6822||0.5573||0.4426||0.6457||0.677||0.6926||0.6718||0.6093||0.5885||0.5625||0.5937||0.6562||0.6822||0.6614||0.6562||0.703||0.7864||0.7864||0.8541||0.8332||0.8358||0.9009||0.9061||0.8124||0.8749||1.1978||1.1665||1.0207||0.9739||1.1978||1.2863||1.3331||1.4608||1.6195||1.7966||1.8852||1.8644||1.9685||2.4163||2.5934||3.0725||3.8015||5.4679||5.2804||5.093||4.9107||6.1657||6.6551||6.9063||7.5||7||9.4688||8.8125||8.1563||7.8125||7||7.625||7.6094||8.1875||7.9219||7.8438||8.3438||9.5938||8.8282||7.75||4.5313||4.7188||5||4.4375||4.5625||4.375||4.625||4.8282||5.7032||5.6563||6.1875||6.0938||5.2188||4.7813||5.0625||5.8204||5.3594||6.211||6.5938||6.6563||6.969||7.297||7.375||7.954||8.625||8.422||9.0859||9.0625||10.0547||10.6406||11.9688||12.4688||12||12.4063||14.8438||15.0313||14.9375||14.5313||14.375||14.875||13.5||13.6563||14.5625||15.7813||15.3281||15.2188||13.5938||14.0938||15.2813||13.9688||14.7188||16.7188||14.5313||14.6875||12.3906||11.9844||12.3125||12.7813||13.5313||12.5||13.2813||15.2188||14.9063||15.125||16.3438||18.3594||15.2188||18.8906||19.6406||18.8125||26.1406||31.9531||31.2188||37.4375||30.7188||31.625||30.4375||38.4375||41.5625||40.75||39.875||45.5625||60.0625||64.625||68.1875||61.0156||56.0625||63.625||70.25||64.9375||75.8125||69.8281||57.9375||63.625||63.9375||70.3125||72.0625||60.1875||61.14||66.38||60.68||62.71||64.3||58.77||56.82||66.43||56.44||55.5||57.98||59.68||52.88||47.63||41.88||45.64||45.03||41.7||46.56||47.2||48.34||50.96||54.64||57.55||61.3||64.74||65.94||69.43||65.94||64.52||61.76||57.62||61.79||64.66||63.529||58.15||56.41||54.7||54.57||56.88||59.29||56.81||56.8||60.04||64.15||62.24||61.61||58.21||58.21||62.58||60.46||79.77||79.9||79.67||75.62||80.93||78.86||72.89||75.48||72.75||67.7||67.59||65.23||69.71||68.03||71.53||75.91||71.04||68.31||70.37||64.26||55.88||64.14||56.45||55.29||53.74||50.11||56.57||58.11||55.25||46.44||46.59||45.52||41.78||41.87||44.03||47.16||62.63||62.85||59.27||59.89||55.54||57.75||54.85||48.93||49.52||48.47||49.94||52.94||62.31||59.78||60.23||53.62||56.35||56.57||58.48||56.61||59.8375||57.31||51.78||52.6||54.53||51.04||55.11||57.19||52.69||54.9||55.08||51.33||53.45||56.85||60.54||58.35||54.7||55.405||54.96||57.27||57.91||64.21||67.93||68.01||67.97||71.11||69.52||72.91||82.6||83.92||84.29||86.49||88.8||86.2||85.46||91.55||102.51||104.21||100.53||98.66||108.29||108.94||111.925||116.14||114.08||114.08||118.95||124.02||123.34||111.75||115.99||118.37||127.39||139.38||140.46||162.18||165.31||159.29||152.26||157.72||159.85||157.91||156.26||153.52||176.59||151.78||138.32||158.18||161.1||162.33||152.73||142.28||149.93||158.3||157.95||152.15||172.03||170.06||166.81||141.16||144.07||146.21||156.68||176.53||164.07||163.32||155.24||172.23||174.51||177.77||186.45||175.22||175.66||173.9||186.05||183.77||170.48||174.48||179.62||184.59||190.63||199.81||207.29||192.79||208.25||194.67||187.11||190.08||189.98||179.32||166.7||184.28||186.58||208.62||193.51||213.25||234.72||241.07||216.05||199.73||202.73||239.22||229.7||235.86||260.95||253.32||254.16||216.94||222.04||229.92||241.43||224.92||248.81||239.64||237.94||243.75||241.54||225.53||212.65||206.97||198.88||224.97||227.14||220.77
2022-02-19 16:14:48|usa_0034|CVS|price|0||4.125||4.375||5.0938||5.2969||5.0625||5.75||5.125||4.8282||4.8282||4.625||4.3125||4.3594||4.2344||4.375||4.4063||4.2969||4.1719||4.4844||4.625||5.125||4.7969||4.8594||4.7813||4.6563||5.125||5.2813||5.5469||5.3594||5.8282||6||5.3907||5.4375||5.2969||5.5469||6.1719||6.3125||6.7813||7.5938||7.8438||7.7344||8.8907||8.875||7.7344||8.1094||7.25||7.9219||7.7969||6.75||7.6563||9.0938||9.0938||8.2032||8.4532||9.1719||9.9532||9.7969||9.3125||6.7032||5.875||6.625||7.5938||8.375||8.1094||8.4063||7.9375||8.5782||8.5625||8.4688||8.5157||9.3125||8.875||9.2969||10.0625||9.9063||10.3125||10.2813||11.3438||11.0938||11.7813||13.125||12.4688||12.625||11.4375||11.1563||11.3125||11.3125||11.8438||11.625||12.4063||13.0938||13.1875||10.4688||9.5625||8.8125||9.5313||10.5||11.4375||12.0938||13.2188||12.125||13.625||12.125||11.7188||12||11.7813||11||10.4063||11.125||12.0625||12.6875||12.3125||12.4688||11.5313||11.375||12.4688||12.3125||12.625||13.25||13.5938||13.2813||12.875||12.1875||12.0313||11.25||11.7188||11.6563||11.5625||11.75||11||10.5||10.25||10.1563||9.9375||9.6875||9.5313||9.9375||10.1563||9.6875||9.2813||9.4688||8.9063||8.336||7.8675||7.7117||7.6806||8.1179||9.3041||8.9291||9.9284||8.5547||8.9914||8.336||8.617||7.9927||7.774||7.6806||7.1186||7.9615||9.0232||9.6786||10.1471||10.1154||9.7721||10.5527||11.0206||9.313||10.282||10.344||10.813||11.563||11.532||12.407||11.907||12.813||14.188||14.094||14.219||15.329||16.625||16.016||16.391||18.516||18.875||18.438||17.547||19.469||20.5||18.1875||21.9063||22.8438||24.6875||27.5||27.375||26.5||23.7188||23.8125||23||25.5625||24.875||20.8438||20.4063||21.7188||19.8438||19.9688||17.4688||17.5||18.7813||21.75||21.75||20||19.7188||18.5625||23.1563||26.4688||28.4375||29.9688||29.6||30.5||29.245||29.475||27.45||19.3||18.005||18.055||16.6||11.95||13.475||14.8||13.5495||13.66||17.165||16.74||16.015||15.3||14.3||14.695||12.675||13.865||13.44||12.485||11.31||12.45||11.925||12.105||13.05||14.015||14.995||16.3||15.53||17.59||18.73||18.06||17.86||18.75||17.65||19.315||20.864||21.027||20.935||20||21.065||21.73||22.685||22.535||23.175||24.915||26.31||25.79||27.425||29.07||31.03||29.37||29.01||24.41||27.02||26.42||27.76||28.33||29.87||29.72||27.9||30.7||32.72||33.55||32.12||31.38||28.77||30.91||33.65||31.42||34.14||36.24||38.54||36.45||35.19||37.82||39.63||41.66||40.09||39.75||38.91||40.38||40.51||40.37||42.79||39.57||36.5||36.6||33.66||30.65||28.93||28.74||26.88||25.74||27.49||31.78||29.8||31.87||33.48||37.52||35.74||35.3||31.01||32.21||32.37||33.75||36.56||36.92||34.63||29.32||30.69||26.98||31.47||30.13||31||34.77||34.2||33.06||34.32||36.22||38.69||37.58||36.35||35.91||33.59||36.3325||38.84||40.78||41.75||45.1||44.8||44.62||44.94||46.73||45.25||45.55||48.42||46.4||46.51||48.35||51.2||51.12||54.99||58.18||57.58||57.18||61.49||58.05||56.75||62.26||66.96||71.57||67.72||73.14||74.86||72.72||78.32||75.37||76.36||79.45||79.59||85.81||91.36||96.31||98.16||103.87||103.21||99.29||102.38||104.88||113.45||102.4||96.48||98.78||94.09||97.77||96.59||97.17||103.73||100.5||96.45||95.74||92.72||93.4||88.99||84.1||76.89||78.91||78.81||80.58||78.5||82.44||76.83||80.46||79.93||77.34||81.32||68.53||76.6||72.5||78.69||67.73||62.21||69.83||63.39||64.35||64.86||75.24||78.72||72.39||80.2||65.52||65.55||57.83||53.93||54.38||52.37||54.49||55.87||60.92||63.07||66.39||75.27||74.29||67.82||59.18||59.33||61.55||65.57||64.97||62.94||62.12||58.4||56.09||67.79||68.3||71.65||68.13||75.23||76.4||86.44||83.44||82.36||86.39||84.86||89.28||89.06||103.16||106.51||102.13
2022-02-19 16:14:49|usa_0035|UNH|price|0||||||||||||||||||||||||||||||||||||||||||||0.1446||0.129||0.1172||0.1954||0.2696||0.2344||0.2696||0.3204||0.3516||0.3633||0.3282||0.2422||0.3008||0.3125||0.3204||0.3985||0.4336||0.4688||0.4415||0.4454||0.3946||0.3516||0.3086||0.2891||0.2696||0.2579||0.2618||0.2188||0.2383||0.2461||0.1563||0.1758||0.2071||0.1836||0.1524||0.1875||0.125||0.086||0.1133||0.1446||0.1446||0.1524||0.1446||0.1407||0.1211||0.125||0.1172||0.125||0.125||0.1211||0.1407||0.1602||0.1993||0.2227||0.2461||0.2813||0.2735||0.3204||0.3633||0.3672||0.3282||0.379||0.379||0.2891||0.293||0.3047||0.336||0.4727||0.5391||0.5938||0.5352||0.504||0.5508||0.6329||0.7266||0.8594||0.9415||1.2266||1.2305||1.5313||1.4024||1.5704||1.6094||1.6875||2||1.879||2.3282||2.6016||2.5||2.4766||2.3907||2.7735||2.5938||2.875||2.6641||3.1407||3.2579||3.4063||3.5547||4.0313||2.7657||3.2188||3.375||3.7344||4.0157||3.9454||3.7032||4.2891||4.3672||4.5235||4.7422||5.3438||5.1641||5.3438||5.1875||6.0157||5.6407||5.6875||6.5313||6.625||6.594||5.954||5.641||6.063||5.375||5.844||4.5313||4.6563||5.1719||5.625||5.2813||6.1094||6.6406||7.8594||8.1719||7.8438||8.1406||7.6875||7.3125||6.8594||6.3125||4.2188||4.8594||5.2031||4.7188||5.3906||5.625||6.0938||6.2344||5.9531||6.0781||7.0313||6.5||7.125||6.0781||6.25||5.7891||6.5078||6.2109||6.4063||7.5859||8.0938||8.7813||8||7.9375||7.0625||4.5156||4.375||5.4453||5.6406||5.3828||5.5938||6.1641||6.5781||7.0156||7.2813||7.8281||7.625||7.6016||6.0859||6.4609||6.4922||6.6406||6.625||6.3906||7.4531||8.3359||9.3203||10.7188||10.2266||11.8125||12.3438||13.6719||14.6641||15.3438||14.1025||14.8075||14.815||16.37||14.375||15.4375||16.855||17.015||16.625||16.4375||17.7706||17.6925||18.5852||18.1225||19.105||21.9525||22.7033||22.8875||21.915||22.0875||21.805||22.7375||20.3625||20.875||21.975||20.725||22.9175||23.0325||23.985||25.125||26.045||24.715||25.16||25.44||26.95||29.09||30.44||31||32.22||30.74||32.5698||31.125||31.5065||33.065||36.87||36.2||41.425||44.015||44.45||45.58||47.69||47.255||48.58||52.14||52.3||51.5||56.2||57.89||59.86||62.14||59.42||58.23||55.86||49.74||43.96||44.78||47.83||51.95||49.2||48.78||49.08||53.73||52.26||52.18||52.97||53.06||54.77||51.14||48.43||50.01||48.43||49.15||55||58.2||50.84||46.48||34.36||32.63||34.21||26.25||28.08||30.45||25.39||23.73||21.01||26.6||28.33||19.65||20.93||23.52||26.6||24.98||28.06||28||25.04||25.95||28.67||30.48||33||33.86||32.67||30.31||29.07||28.4||30.45||31.72||35.11||36.05||36.52||36.11||41.05||42.58||45.2||49.23||48.95||51.58||49.63||47.52||46.12||47.99||48.77||50.68||51.79||55.75||58.94||56.15||55.77||58.5||51.09||54.3||55.41||56||54.39||54.24||55.21||53.45||57.21||59.93||62.63||65.48||72.85||71.74||71.61||68.26||74.48||75.3||72.28||77.27||81.99||75.04||79.63||81.75||81.05||86.68||86.25||95.01||98.63||101.09||106.25||113.63||118.29||111.4||120.21||122||121.4||115.7||116.01||117.78||112.71||117.64||115.16||119.1||128.9||131.68||133.67||141.2||143.2||136.05||140||141.33||158.32||160.04||162.1||165.38||164.01||174.88||175.18||185.42||191.81||198.9||195.85||210.22||228.17||220.46||236.78||226.16||214||236.4||241.51||245.34||253.22||268.46||266.04||261.35||281.36||249.12||270.2||242.22||247.26||233.07||241.8||244.01||249.01||234||217.32||252.7||279.87||293.98||272.45||254.96||249.38||292.47||304.85||294.95||302.78||312.55||311.77||305.14||336.34||350.68||333.58||332.22||372.07||398.8||411.92||400.44||412.22||416.27||390.74||460.47||444.22||505.58||472.57||467.81
2022-02-19 16:14:51|usa_0036|QCOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5625|0.7735||0.75||0.6407||0.7188||0.6563||0.5743||0.6094||0.5547||0.4805||0.4102||0.7657||0.8907||0.7578||0.9219||0.9844||1.5313||1.4219||1.4141||1.8125||2.1016||2.4375||2.586||2.3907||1.6485||1.6563||1.5703||1.4063||1.5313||1.3282||1.0235||1||1.125||1.4063||1.5821||1.8434||1.9211||1.4992||1.656||1.8271||2.0462||1.6406||1.6016||2.1602||2.6719||3.0469||2.8672||2.4063||2.5859||2.6875||2.7969||2.4648||2.5938||2.4219||3.4023||3.3203||2.7109||2.707||2.6563||2.4844||2.625||2.4922||3.5||3.4805||3.5234||2.9219||3.0547||3.1797||2.8906||2.8906||3.9805||3.5234||4.2344||3.1563||3.2422||3.1875||3.3438||3.5156||3.2578||3.5117||3.8965||2.7461||2.9961||3.4766||3.4297||3.2383||4.1133||4.5625||7.7734||12.5||12.1563||17.9375||19.5||24.0234||23.6484||27.875||45.2891||88.0625||64.5||71.2188||74.9688||54.0313||33.1719||30.25||32.4688||29.9375||35.625||32.5547||40.125||41.0938||42.0313||27.4063||28.3125||28.68||30.37||29.24||31.615||29.425||23.77||24.56||29.36||25.25||22.025||16.625||18.82||15.08||15.82||13.745||13.74||13.855||13.81||17.26||20.61||18.195||18.83||17.29||18||15.94||16.775||17.97||18.74||20.665||20.835||23.745||22.275||26.965||29.305||31.545||33.145||31.23||33.535||36.49||34.605||38.05||39.04||41.6||41.62||42.4||37.24||36.05||36.63||34.89||37.27||33.01||39.48||39.71||44.75||39.76||45.47||43.08||47.96||47.16||50.61||51.34||45.21||40.07||35.26||37.67||36.35||36.39||36.59||37.79||37.66||40.3||42.66||43.8||42.95||43.39||41.65||39.89||42.26||42.73||40.78||39.35||42.42||42.3899||41||43.19||48.54||44.37||55.34||52.65||42.97||38.26||33.57||35.83||34.55||33.43||38.91||42.32||43.59||45.2||46.21||46.42||44.98||41.33||45||46.26||39.19||36.6829||41.96||38.68||35.56||32.84||38.08||38.3||45.1325||45.16||46.82||49.49||54.13||59.58||54.83||57.09||54.32||56.79||54.78||51.46||48.63||51.6||54.8||54.7||58.82||62.18||68.06||63.83||57.31||55.68||59.68||61.46||62.47||58.61||63.62||61.8596||66.02||65.64||66.94||61.6||63.48||61.09||64.562||66.28||67.32||69.49||73.58||74.25||74.22||75.29||78.86||78.71||80.45||79.2||73.72||76.1||74.77||78.51||72.9||74.33||62.46||72.51||69.34||68||69.68||62.63||64.39||56.58||53.73||59.42||48.79||49.985||45.34||50.79||51.14||50.52||54.92||53.57||62.58||63.07||68.5||68.72||68.13||65.2||53.43||56.48||57.34||53.74||57.27||55.22||53.19||52.27||51.84||51.01||66.34||64.02||68.25||65||55.41||51.01||58.12||56.12||64.09||68.71||72.03||62.89||58.26||56.91||49.52||53.39||57.03||86.13||66.82||76.07||73.16||77.77||76.28||80.44||83.55||88.23||85.31||78.3||67.65||78.67||80.88||91.21||105.61||119.1||117.68||123.36||147.17||152.34||156.28||136.19||132.59||138.8||134.54||142.93||149.8||146.69||128.98||133.04||180.56|189.28|182.87||175.76||167.64
2022-02-19 16:14:52|usa_0037|SLB|price|0||10.0994||8.7083||9.5151||10.0438||10.7949||12.0191||11.9634||12.7703||12.1582||11.6296||10.6559||11.1288||10.322||10.6836||11.7687||12.1304||10.628||10.0715||8.8196||10.7393||10.2385||9.3204||8.5692||8.4857||8.903||9.3482||8.5692||8.7083||8.4579||8.597||8.6248||8.1519||7.6232||7.4006||7.9571||8.124||7.4285||6.6773||7.0668||6.6773||7.2059||7.6511||6.399||7.5676||7.5119||7.1224||7.4006||7.0668||8.0962||8.3745||8.9865||9.0978||9.4595||10.1828||11.0175||10.5446||10.4054||7.7901||6.5938||6.399||7.2616||7.7624||7.6511||8.3466||8.3188||7.4563||7.6789||7.3172||7.5119||7.5398||7.4285||7.2616||8.0127||7.8737||8.4579||8.764||8.764||8.8474||9.4317||9.8768||9.5151||9.4873||10.3776||10.9341||10.5167||10.5446||11.6852||11.1566||12.9929||12.7981||14.5509||14.2448||13.5493||12.4086||12.6312||12.8816||12.8537||14.1336||12.965||13.6328||14.2727||13.1042||15.5803||16.1924||15.0239||15.469||13.5771||13.8832||13.2433||13.3545||12.4365||13.8276||14.6343||13.9945||14.8291||15.3299||15.0517||14.1336||13.5771||12.7425||12.8816||13.2711||13.2433||14.2448||14.5231||14.1058||14.1614||14.9961||14.8291||14.0501||12.7981||13.1598||13.2155||12.659||11.7687||12.2417||12.7425||13.1598||13.132||12.6868||12.1026||13.1042||11.8248||11.2123||11.7407||12.6594||13.2713||13.9944||14.4674||13.8275||14.9126||14.3561||14.5509||13.8553||14.1336||15.4134||15.6081||16.2202||17.6113||19.6423||18.5572||18.752||17.973||19.058||18.8076||22.0628||23.2035||22.2297||24.7337||22.3967||23.8712||24.6503||26.5143||27.822||33.9984||33.915||37.4762||38.9507||36.6415||35.8347||32.8021||33.5533||33.7202||36.8919||34.7496||30.4094||26.9595||19.5032||22.3967||23.3704||19.8927||20.5326||21.2003||21.6177||26.7925||28.434||26.7925||28.3506||26.9595||29.7138||27.7385||26.9595||26.7369||28.125||30.5313||36.9375||38.25||38.2813||36.7813||37.3125||36.9688||42.6563||41.1563||38.0625||31||39.9688||38.4||31.875||28.805||33.15||31.515||26.325||26.875||24.5||22.85||24.21||24.005||27.475||28.1903||29.105||29.41||27.375||25.82||23.25||21.46||21.605||19.23||20.055||22.125||21.045||18.85||20.805||19.005||20.965||24.31||23.785||22.535||24.755||24.2||23.485||23.46||27.36||30.59||32.245||31.925||29.265||28.585||31.6528||32.0491||30.9||33.655||31.47||32.815||33.475||34.02||37.725||35.24||34.205||34.185||37.97||41.87||43.115||42.19||45.385||47.865||48.575||63.725||57.5||63.285||69.14||65.57||65.11||66.85||61.3||62.03||63.08||68.48||63.16||63.49||62.8||69.1||73.83||77.87||84.94||94.72||96.5||105||96.57||93.45||98.37||75.4||86.45||87||100.55||101.13||107.43||101.6||94.22||78.09||51.65||50.74||42.33||40.81||38.06||40.62||48.99||57.23||54.11||53.5||56.2||59.6||62.2||63.89||65.09||63.46||61.1||63.46||71.42||56.15||55.34||59.66||53.33||61.61||69.89||77.34||83.5||88.99||93.42||93.26||89.75||85.72||86.4||90.37||78.12||59.73||73.47||75.33||68.31||75.17||77.61||69.93||74.14||63.25||64.91||71.26||72.38||72.33||69.53||71.62||69.2986||78.05||77.85||74.89||74.43||73.03||71.66||81.33||80.94||88.36||93.72||88.42||90.11||87.57||93||97.5||101.55||104.04||117.95||108.39||109.64||101.69||98.66||85.95||85.41||82.39||84.16||83.44||94.61||90.77||86.19||82.82||77.37||68.97||78.16||77.15||69.75||72.27||71.72||73.75||80.34||76.3||79.08||80.52||79||78.64||78.23||84.05||83.95||83.71||80.36||78.1||72.59||69.59||65.84||68.6||63.51||69.76||64||62.85||67.39||73.58||65.64||64.78||68.56||68.67||67.03||67.52||63.16||60.92||51.31||45.1||36.08||44.21||44.06||43.57||42.68||34.69||39.74||39.97||32.43||34.17||32.69||36.2||40.2||33.51||27.09||13.49||16.82||18.47||18.39||18.14||19.01||15.56||14.94||20.79||21.83||22.21||27.91||27.19||27.05||31.33||32.01||28.83||28.04||29.64||32.26||28.68||29.95||39.07||40.21
2022-02-19 16:14:54|usa_0038|BA|price|0||5.4138||5.4294||5.9286||5.6634||5.9286||6.7712||6.1627||5.6166||5.8506||5.6478||6.7712||6.4903||6.5995||6.3967||5.6478||5.5542||5.7726||6.4903||6.9584||7.9256||7.988||8.5497||8.0037||8.3937||9.2408||9.6987||9.2616||8.9494||9.8443||9.943||10.7239||10.6926||10.0783||10.1929||10.9217||11.6088||10.7239||11.8587||12.6708||12.5042||12.9415||14.0035||13.1393||13.3579||11.8587||11.7545||11.3382||11.3589||11.1715||12.0565||11.5256||9.8909||10.0575||10.4219||11.7754||11.7234||11.3069||8.5791||7.6421||8.2251||10.1617||10.5573||10.3282||10.6718||12.2231||13.0561||13.4413||13.1081||14.2533||14.4199||13.7744||13.4724||14.0867||13.7535||15.1695||16.8563||17.8662||16||17.4584||18.2501||19||18.75||20||19.7917||19.75||21.2917||23.9167||23.2501||27.4584||29.25||28.875||24.125||20.8125||22.375||22.125||22.6875||24.6875||24.125||23.5||22.875||24.4375||22.875||23.1875||24.875||25.375||24.625||22.125||23.875||25.4375||23||21.9375||22||21.9375||19.9375||20||18.625||18.375||18||17.5625||20.0625||17.625||17.1875||17.5||19||19.8125||18.5||19.6875||19.8125||19.1875||18.75||19.3125||21.625||21.625||23.375||22.25||22.5||23.1875||23.125||22.3125||22.75||21.625||21.938||22.438||23.5||22.25||23.063||26.875||27.5||29.4375||31.3125||33.5||32||34.125||32.75||36.44||39.1875||38.75||40.5625||43.3125||41.0625||42.625||43.5625||44.25||45.25||47.25||47.6875||49.6875||53.25||53.5625||51||49.3125||49.3125||52.625||53.0625||58.8125||54.4375||54.4375||47.875||53.125||48.9375||47.5625||54.25||52.125||50.0625||47.625||44.5625||38.8125||30.9375||34.3125||37.5||40.625||32.625||34.5625||35.5625||34.125||40.625||42.25||44.1875||45.375||45.3125||42.625||46.0625||40.8125||41.5625||44.3125||36.875||37.9375||39.6875||39.0625||41.8125||49||53.625||63||67.8125||69.0625||66||58.5||62.2||55.71||61.8||62.89||55.6||58.53||51.2||33.5||32.6||34.9146||38.78||40.95||45.96||48.25||44.6||42.6563||45||41.52||37.07||34.13||29.75||34.05||32.99||31.59||27.56||25.06||27.28||30.67||34.32||33.12||37.39||34.33||38.49||38.39||42.14||41.75||43.37||41.07||42.7306||45.8095||51.1206||50.6582||52.22||51.62||49.9||53.57||51.77||50.6||54.97||58.46||59.52||63.9||66||66.01||67.02||67.95||64.64||68.19||70.24||68.31||72.69||77.93||83.45||83.25||81.91||77.42||74.9||78.85||79.86||88.53||88.84||89.56||87.26||88.91||93||100.59||96.16||103.43||96.7||104.99||98.59||92.54||87.46||83.18||82.79||74.37||84.86||82.77||65.72||61.11||65.56||57.35||52.42||42.63||42.67||42.31||31.44||35.58||40.05||44.85||42.5||42.91||49.67||54.15||47.8||52.41||54.13||60.6||63.16||72.61||72.43||64.18||62.75||68.14||61.13||66.54||70.64||63.77||65.26||69.48||72.01||73.93||79.78||78.03||73.93||70.47||66.86||60.51||65.79||68.69||73.35||74.18||74.95||74.37||76.8||69.61||74.3||73.91||71.4||69.595||70.44||74.28||75.36||73.87||76.9||85.85||91.41||99.02||102.44||105.1||103.92||117.5||130.5||134.25||136.49||125.26||128.92||125.49||129.02||135.25||127.23||120.48||126.8||127.38||124.91||134.36||129.98||145.37||150.85||150.08||143.34||140.52||138.72||144.17||130.68||130.95||148.07||145.45||144.59||120.13||118.18||126.94||134.8||126.15||129.87||133.66||129.45||131.74||142.43||150.56||155.68||163.42||180.23||176.86||184.83||187.63||197.75||242.46||239.66||254.21||257.98||276.8||294.91||354.37||362.21||327.88||333.56||352.16||335.51||356.3||342.79||371.9||354.86||346.76||322.5||385.62||439.96|440.62|381.42||377.69||341.61||364.01||341.18||364.09||380.47||339.91||366.18||325.76||318.27||275.11||149.14||141.02||145.85||183.3||158||171.82||165.26||144.39||210.71||214.06||194.19||212.01||254.72||234.31||247.02||239.56||226.48||219.5||219.94||207.03||197.85||201.32||200.24||209.03
2022-02-19 16:14:56|usa_0039|MDT|price|0||0.793||0.7852||0.7676||0.6719||0.8555||0.8555||0.7891||0.6934||0.6836||0.7208||0.7168||0.6485||0.6641||0.5411||0.4805||0.4844||0.4532||0.3965||0.4043||0.4004||0.4219||0.4239||0.4278||0.4219||0.4708||0.4766||0.4786||0.4317||0.4903||0.5137||0.586||0.6075||0.5899||0.6055||0.6817||0.6797||0.7286||0.8672||0.9844||1.0079||1.0821||1.1915||1.2266||1.3399||1.2188||1.3672||1.3418||1.2012||1.2325||1.4063||1.2754||1.3926||1.4844||1.461||1.5743||1.5958||1.6094||1.1856||1.3086||1.459||1.418||1.5137||1.4122||1.1915||1.168||1.2364||1.2461||1.2208||1.3204||1.2989||1.2071||1.2129||1.2754||1.2618||1.3614||1.4805||1.586||1.5059||1.7305||1.9258||1.9063||1.8438||2.086||2.0508||1.9883||1.8907||1.9297||1.9922||2.3516||2.6016||2.5157||2.4805||2.3555||2.625||2.7383||2.6954||2.8829||3.375||3.7188||3.4766||3.7149||3.5313||3.9805||4.1797||4.4063||4.9219||4.711||5.875||5.4063||5.1875||4.6563||4.0938||4.875||5.1094||4.9219||5.2344||6.0625||6.0469||6.0391||5.9532||5.625||4.875||4.7188||4.086||4.336||4.2188||3.7969||4.0157||4.2344||4.6329||4.8282||5.1329||5.25||4.9844||5||4.7032||5.1407||5.0079||5.5704||6.1719||6.6094||6.532||6.625||6.954||7.422||7.5||8.672||9.2969||9.4063||9.6406||10.25||11.7813||13.5||14.4375||13.7188||13.9688||14.2813||14.3438||14.9063||13.2813||14.0625||14||11.9063||13.125||16.0313||16.0938||16.5625||17||17.125||16.1563||15.5625||17.3125||18.625||20.25||21.8125||22.5938||23.5||21.75||23.875||26.1563||25.5313||26.5938||25.9375||26.3125||27.8125||31.875||30.9688||25.6875||28.9375||32.5||33.8438||37.125||39.8438||35.3125||35.875||35.9688||35.5||38.9375||36.0313||39.125||35.5||34.625||38.875||36.4375||45.75||48.4375||51.4375||51.9375||51.625||49.8125||51.0625||51.25||51.8125||54.3125||53.25||60.375||54||51.18||45.74||44.6||42.98||46.01||48.03||45.54||43.5||40.3||47.28||51.21||49.27||44.54||45.21||44.69||46.15||42.85||40.4||41.18||42.12||44.8||46.75||45.6||44.92||44.7||45.12||47.74||48.73||47.97||51.5||49.58||46.92||45.57||45.2||48.61||49.22||46.9||47.75||50.714||47.9||48.72||49.4782||49.75||51.9||51.11||48.05||49.67||52.49||52.12||50.95||52.7||53.75||51.79||53.94||57||53.62||56.66||55.57||57.57||56.47||53.95||50.75||50.12||50.49||46.92||50.52||46.9||46.44||48.68||52.13||53.51||53.45||50.36||49.06||52.93||53.17||51.86||50.67||52.84||56.41||47.44||50.85||50.27||46.5||49.36||48.37||48.68||50.67||51.75||52.83||54.6||50.1||40.33||30.52||31.42||33.49||29.59||29.47||32||34.35||34.89||35.42||38.3||36.8||35.7||42.44||43.98||42.89||43.4||45.03||43.69||39.18||36.27||36.97||31.45||33.58||35.23||33.53||37.09||38.32||39.92||39.35||41.75||40.7||38.53||36.05||35.07||33.24||34.74||36.43||38.25||38.57||38.12||39.19||38.2||36.84||38.73||39.42||40.66||43.12||41.58||42.11||41.02||46.6||44.96||46.96||46.68||51.01||51.47||55.24||51.75||53.25||57.4||57.32||57.39||56.56||59.26||61.54||58.82||61.03||63.76||61.74||63.85||61.95||68.16||73.87||72.2||71.4||77.59||77.99||74.45||76.32||74.1||78.39||72.29||66.94||73.92||75.34||76.92||75.92||77.39||75||79.15||80.48||86.77||87.63||87.03||86.4||82.02||73.01||71.23||76.02||80.91||80.56||83.09||84.28||88.75||83.97||80.62||77.77||80.52||82.13||80.75||85.89||79.89||80.22||80.13||86.32||85.61||90.23||96.41||98.37||89.82||97.53||90.96||88.39||90.5||91.08||88.81||92.58||97.39||101.94||107.89||108.62||108.9||111.39||113.45||115.44||100.67||90.18||97.63||98.58||91.7||96.48||107.47||103.92||100.57||113.7||117.14||111.33||116.97||118.13||130.92||126.59||124.13||131.31||133.48|135.17|125.35||119.86||106.7||103.45||103.49||100.58
2022-02-19 16:14:58|usa_0040|MMM|price|0||9.0694||9.4159||9.4159||10.2444||10.4554||10.0938||9.5815||9.446||10.0185||10.2444||10.3198||9.9431||9.3405||9.0844||8.7681||9.1146||9.0241||9.2954||9.1296||9.9431||9.1146||9.8075||9.4309||9.4761||10.1691||9.8828||9.913||9.2802||9.0392||9.4007||9.6418||9.22||9.1597||9.3707||10.1691||10.8169||10.9525||11.9016||12.685||12.6248||12.8508||13.7095||13.378||13.5437||12.1276||13.1671||13.4985||14.056||15.5926||15.3666||15.5926||15.3968||15.4118||17.0841||17.7771||19.2535||19.7054||14.2216||14.0409||15.5173||14.5832||14.2216||13.8601||14.2518||14.8845||15.909||15.3968||14.5531||15.5173||14.6435||14.5531||14.9448||16.5116||15.6981||16.15||17.2347||17.536||17.1744||18.2893||19.0425||18.1085||17.2649||18.5604||19.1932||18.8317||19.3138||19.6151||19.133||19.9164||20.8806||21.7845||18.9823||18.5906||19.0425||19.5849||20.6696||20.4587||21.3325||21.3325||21.4832||22.9595||22.5679||21.1517||20.9408||21.7242||21.9351||20.9106||22.9595||21.9351||21.9351||21.3927||22.5979||23.05||23.3813||24.1045||23.7429||24.7071||24.7975||24.5866||24.2552||23.6224||25.4302||26.3944||26.8162||27.208||26.0328||25.3097||26.4246||24.7975||25.0084||26.2739||26.2136||25.8521||25.4001||23.8634||23.6224||24.5866||23.9237||25.611||26.5752||26.6354||26.6955||24.707||25.7318||25.2499||26.2737||28.0218||28.7446||28.9254||27.6599||27.2983||26.3341||27.1778||27.4188||31.5769||31.9987||31.0948||31.3961||31.155||31.6974||32.9026||33.2642||32.5||34.375||34.875||38.1875||41.875||41.5||42.6875||46||42.3125||43.5||46||51||47.375||44.9375||46.25||45.75||48.7188||41.0313||41.75||42.6563||45.5938||47.1875||46.3125||41.0938||37.4375||34.25||36.8438||40||40.1563||35.5625||38.8125||37.0313||35.375||44.5||42.875||43.4688||43.9688||47.25||48.0313||47.5313||47.7813||48.9375||46.8125||44.0625||44.2813||43.25||42.875||41.25||45.0313||46.5||45.5625||48.3125||49.9375||60.25||55.325||56.375||51.95||59.505||59.29||57.05||55.94||52.05||48.9084||52.19||57.5748||59.105||55.3954||58.965||57.505||62.9||62.715||61.5||62.915||62.475||54.985||63.47||64.925||61.65||62.275||62.685||65.015||63.02||63.235||64.49||70.1||71.235||69.07||78.87||79.04||85.03||79.09||78.02||81.87||86.7604||84.56||89.8491||82.36||82.36||79.97||77.57||79.59||82.07||84.36||83.94||85.69||76.47||76.65||72.3||75||71.15||73.36||75.98||78.48||77.5||72.75||73.59||75.69||85.43||83.66||80.77||70.4||71.7||74.42||78.84||81.46||77.93||74.3||74.08||76.43||82.77||87.96||86.79||88.92||90.99||93.58||86.36||83.26||84.32||79.65||78.4||79.15||76.9||77.56||69.59||70.39||71.6||68.31||64.3||66.93||57.54||53.79||45.46||49.72||57.6||57.1||60.1||70.52||72.1||73.8||73.57||77.44||82.67||80.49||80.15||83.57||88.67||79.31||78.99||85.54||78.55||86.71||84.22||83.98||86.3||87.92||92.23||93.5||97.21||94.38||94.85||87.14||82.98||71.79||79.02||81.04||81.73||86.71||87.6||89.21||89.36||84.41||89.6||91.23||92.6||92.42||87.6||90.95||92.85||100.55||104||106.31||104.71||110.27||109.35||117.43||113.58||119.41||125.85||133.51||140.25||128.19||134.73||135.66||139.09||142.55||143.24||140.89||144||141.68||153.77||160.09||164.32||162.3||168.65||164.95||156.39||159.08||154.3||151.34||142.14||141.77||157.21||156.58||150.64||151||156.87||166.63||167.38||168.32||175.12||178.36||179.24||176.23||165.3||171.74||178.57||174.82||186.35||191.33||195.83||204.47||208.19||201.17||204.32||209.9||230.19||243.14||235.37||258.63||235.51||219.52||194.39||197.23||196.72||212.32||210.92||210.71||190.26||207.92||190.54||200.3||207.39||207.78||189.51||159.75||173.34||174.72||161.72||164.4||164.99||169.77||176.42||158.66||149.24||136.51||151.92||156.44||155.99||150.47||163.02||160.18||159.96||172.73||174.79||175.66||175.06||192.68||197.14||203.04||198.63||197.94||194.74||175.42||178.68||170.04||177.63||166.02||147.62
2022-02-19 16:15:00|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:00|usa_0042|ACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|21.77|21.79|23.1|23.24|20.89|20.61|21.23|21.76|22.14|22.63
2022-02-19 16:15:00|usa_0043|BMY|price|0||4.1062||3.9723||4.2625||4.7758||4.4336||4.865||4.6567||4.4782||4.9245||5.2369||5.2518||5.0287||5.222||5.1179||5.6684||5.5344||5.2518||5.594||5.4452||5.713||5.4899||5.8469||5.6981||6.2337||6.4718||6.6056||6.8437||6.7693||7.2602||7.3049||7.1562||7.0817||6.4271||6.7545||7.7661||7.8851||7.3496||8.3909||9.001||9.12||9.5366||10.2357||9.5216||9.2836||8.5398||9.358||9.2985||9.8341||11.0243||11.9318||12.0509||11.798||11.545||11.8425||12.1401||12.2294||12.0211||10.3548||9.0753||9.9085||10.4738||10.6821||9.7895||9.6704||9.968||9.6406||10.2656||10.087||10.5631||10.5631||10.5631||10.7713||10.9499||10.7416||11.1879||11.545||11.902||11.3962||11.4855||11.7533||12.5566||12.5566||13.2411||13.3303||12.3781||12.3781||12.6757||13.3601||14.58||15.0859||15.4726||14.4908||13.7468||14.0147||15.6512||15.9487||16.4248||17.7935||18.6267||17.9126||19.2218||18.5077||20.0252||20.7095||19.6979||20.6203||18.6862||21.0071||19.0135||19.2218||18.1506||17.7043||17.2282||15.681||16.5438||15.8595||15.1751||16.2166||15.9785||16.038||14.2229||13.5088||14.0742||14.3122||14.2824||13.7468||13.003||13.3601||13.4196||14.0147||14.2527||13.8659||13.7767||13.1517||12.2591||12.8245||13.003||12.765||12.5269||13.7171||13.6576||13.896||13.7469||13.777||14.6396||14.7286||14.9668||15.5024||15.7999||16.2165||16.4843||16.3653||17.3472||18.1506||19.1028||20.4417||21.0666||20.2632||20.3748||19.5788||20.3227||21.4237||20.6203||20.8881||22.9412||25.1728||27.0771||25.8869||30.1717||31.0643||28.0888||31.1833||34.9325||38.5626||37.3426||36.1822||39.3957||41.7761||44.5731||45.0492||47.4594||47.7272||49.6612||50.4051||51.1787||54.7196||54.2435||46.5965||49.4529||52.6367||58.3497||63.7056||61.0277||59.9565||61.236||60.5218||65.3422||67.068||63.3188||67.0084||64.271||73.138||69.5674||61.1169||62.8427||54.2733||54.9874||49.929||52.4285||55.4635||47.2511||50.4646||54.3923||58.0224||65.9968||70.4005||58.9293||60.3766||56.5585||53.3211||51.6453||49.7981||56.3109||56.14||55.56||53.45||53.76||51||45.37||47||40.49||28.8||31.1154||25.7||23.43||24.95||23.8||24.61||26.5||23.15||23.59||23.3||21.13||25.54||25.6||27.15||26.2||25.37||25.66||25.37||26.35||28.6||28.05||27.82||24.23||25.3019||25.2147||24.5||22.815||23.73||23.67||23.43||23.5||25.62||23.44||25.03||25.46||26||25.36||24.98||24.98||24.47||24.06||21.17||21.59||22.98||22.79||23.1||24.61||25.38||24.55||25.86||23.97||21.75||24.92||24.75||24.83||26.32||28.79||26.38||27.76||28.86||30.31||31.56||28.41||29.15||28.82||29.99||29.63||26.52||23.02||22.61||21.3||21.97||22.79||20.53||21.12||21.34||20.85||20.55||20.7||23.25||21.41||18.41||21.92||19.2||19.92||20.31||21.74||22.13||22.52||21.8||25.31||25.25||24.36||24.51||26.7||25.31||23.21||24.94||24.92||26.08||27.11||26.9||25.24||26.48||25.18||25.81||26.43||28.1||28.76||28.96||28.66||29.75||31.38||31.59||32.72||35.24||32.24||32.17||33.75||33.37||33.34||35.95||35.6||33.01||33.75||33.25||32.63||32.59||36.14||36.97||41.19||39.72||46.01||44.69||43.24||41.69||46.28||52.52||51.38||53.15||49.97||53.77||51.95||50.09||49.74||48.51||50.62||50.65||51.18||58.19||59.05||59.03||60.27||60.92||64.5||63.73||64.6||66.54||65.64||59.47||59.2||65.95||67.01||68.79||62.16||61.93||63.88||72.18||71.7||73.55|76.77|74.81||57.39||53.92||50.91||56.44||58.44||49.16||56.71||54.38||56.05||53.95||55.72||56.9||60.48||63.74||61.66||63.19||61.28||62.6||66.2||63.25||52.13||52.62||55.34||58.75||60.55||62.08||50.54||53.46||51.98||49.37||51.66||47.71||46.43||45.37||45.35||44.41||48.07||50.71||57.37||56.94||64.19||62.95||59.06||55.74||60.81||59.72||58.8||58.66||62.2||60.29||58.45||62.4||62.03||61.43||61.33||63.13||62.42||65.72||66.82||67.87||66.86||59.17||58.4||53.63||62.35||64.89||67.55
2022-02-19 16:15:02|usa_0044|MO|price|0||0.5666||0.5931||0.6076||0.6148||0.5666||0.5666||0.5642||0.6028||0.6486||0.6582||0.6799||0.692||0.7185||0.6582||0.651||0.6269||0.6196||0.6679||0.6606||0.7354||0.7523||0.7715||0.7812||0.7788||0.7981||0.8752||0.9017||0.8294||0.8294||0.8246||0.8053||0.7884||0.7233||0.7089||0.7667||0.8535||0.921||1.0078||1.1332||1.1573||1.3309||1.4394||1.3888||1.4659||1.2779||1.4177||1.4322||1.3864||1.6998||1.6299||1.6419||1.6106||1.6468||1.7287||1.8975||2.2736||2.2929||1.7914||1.6564||1.6468||1.6733||1.8083||1.7287||1.7191||1.6178||1.6178||1.7673||1.7721||1.8662||1.8396||1.8637||1.965||2.1024||2.0856||2.317||2.4521||2.6835||2.6739||3.0572||3.1585||3.1754||3.3176||3.2694||3.2115||2.9222||2.8547||3.0572||3.2405||3.2501||3.5877||3.6938||3.4816||3.4912||3.6359||3.7516||3.9927||4.2917||5.0922||5.2465||5.1501||5.2754||4.8993||5.2272||5.719||5.5647||5.4104||5.2272||6.1916||5.8927||5.9216||5.8444||6.0084||5.9794||5.6708||6.1627||6.3266||6.5388||5.8637||6.1434||5.9505||5.7673||5.179||4.9379||3.6262||3.8866||3.742||3.6359||3.7613||3.5394||4.147||4.3206||4.2917||4.6486||4.3206||3.9059||4.2049||3.7998||3.9734||4.2435||4.7064||4.716||4.7241||4.6084||4.4349||4.6084||4.6855||5.0423||5.2272||5.6226||5.7383||5.5262||5.7576||6.4424||6.5002||6.7703||6.9631||7.156||7.6382||6.7606||6.9535||7.6672||8.024||8.0722||6.9246||6.9439||7.1271||7.9661||8.7184||9.1717||10.4447||8.8052||9.056||10.1843||10.2711||10.4447||10.0975||9.6201||9.1717||10.0686||10.4881||9.6057||10.0541||9.6491||8.6364||8.6654||9.1138||10.1409||9.6201||10.6617||11.8335||12.9474||12.3832||10.8787||9.056||8.1446||8.1156||8.9258||9.3019||8.622||8.6654||7.9131||5.83||6.0903||5.367||4.8462||4.6726||4.8896||5.0632||6.0469||6.1482||5.8444||6.8571||6.8137||8.4773||8.839||10.1843||10.1843||11.1518||10.9829||11.5986||11.8995||11.7467||10.5315||10.9713||11.1773||10.8787||10.9181||10.6125||11.5986||12.1888||12.1911||12.5985||13.2512||10.1103||10.6588||11.5731||8.9807||9.4321||8.7308||9.3812||8.7655||8.946||6.9346||7.1198||9.5594||10.5176||9.2608||9.5409||10.138||10.763||12.036||12.5962||12.867||13.3206||12.6031||12.9197||11.1032||11.6002||11.0176||11.3301||10.888||11.2167||13.3068||14.1423||14.7742||15.1955||15.1353||15.0427||15.5404||14.9663||15.4987||16.3644||17.0611||17.3712||16.8481||17.2949||16.744||16.6421||16.4014||16.9338||16.7463||16.9963||18.51||19.334||17.7184||18.8248||19.4914||19.8641||20.2275||19.5076||20.3247||21.2557||21.928||21.632||20.5001||21.4068||21.4438||22.4924||23.9204||23.3097||23.3745||22.5572||22.2||20||22.26||20.56||20.35||21.03||19.84||19.19||16.08||15.06||16.54||15.44||16.02||16.33||17.09||16.39||17.53||18.28||17.81||18.11||18.81||19.63||19.86||20.12||20.52||21.19||20.29||20.04||22.16||22.32||24.02||25.4175||24||24.62||23.51||25.37||26.03||26.84||28.06||26.41||26.3||27.19||26.81||27.55||28.69||29.65||28.4||30.1||30.87||32.21||32.19||34.55||35.97||33.96||33.39||31.8||33.81||31.44||33.68||33.55||34.39||36.51||36.1||34.99||35.06||33.88||34.35||37.23||36.98||38.39||35.22||36.26||37.43||40.11||41.56||41.94||40.6||43.08||45.94||48.34||50.26||49.27||53.1||56.29||50.02||50.05||51.2||48.91||54.38||53.58||54.4||60.47||57.6||58.21||61.11||61.57||62.66||62.71||63.64||68.96||67.7||66.09||63.23||66.12||63.93||67.62||71.18||74.92||71.42||71.78||75.44||77.71||64.97||63.4||63.42||64.22||67.83||71.41||70.34||62.95||62.32||56.11||55.74||56.79||58.68||58.52||60.31||65.04||54.83||49.39||49.35||52.41||57.43||54.33||49.06||47.35||47.07||43.74||40.9||44.79||49.7||49.91||47.53||40.37||38.67||39.25||39.05||39.25||41.15||43.74||38.64||36.08||39.83||41||41.08||43.6||51.16||47.75||49.22||47.68||48.04||50.23||45.52||44.11||42.64||47.39||50.88||51.74
2022-02-19 16:15:04|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.799||1.7751||1.1514||1.2473||1.4872||1.3433||1.0554||0.7676||0.7676||0.6357||0.8156||0.6836||0.6237||0.9115||1.0075||0.8396||0.6716||0.6716||0.5517||0.4558||0.5397||0.5277||0.3598||0.5037||0.4797||0.5397||0.5757||0.5517||0.6237||0.5037||0.3718||0.3478||0.3598||0.2339||0.2639||0.2639||0.2279||0.2758||0.2401||0.2038||0.2458||0.3598||0.3598||0.384||0.4318||0.54||0.6476||0.6597||0.7559||1.1393||1.3195||1.871||2.0627||1.9429||2.1347||2.7708||2.4709||2.2187||1.487||2.2429||2.3028||2.0748||2.3269||2.2786||2.2308||2.3868||2.2849||1.7029||2.1588||2.3269||2.6148||2.9147||4.0177||3.6579||3.3522||3.2981||4.0056||4.3536||4.2457||3.4541||3.0224||2.2608||2.2728||1.7271||2.2788||2.8664||3.2262||4.5096||4.8454||4.1557||4.9293||4.8694||4.8334||7.394||9.5048||12.1914||9.0311||11.1539||12.1614||18.8538||24.5627||27.0333||18.7818||12.2813||12.2394||22.5118||23.5672||26.7935||33.6507||37.6356||33.4019||36.3763||33.8936||32.4544||23.0275||28.2346||35.4624||38.9683||31.0757||34.121||28.5369||34.5298||40.4709||39.6822||34.2304||36.1647||37.0513||31.6341||24.6913||20.4081||25.6699||23.1312||23.9026||26.4932||18.9401||19.0956||18.4681||16.551||19.7001||18.8538||22.0028||19.5504||19.4352||19.9879||19.1647||20.2297||21.9798||21.1278||24.7431||31.9219||32.0083||33.9656||35.779||36.4123||34.5413||34.1556||35.2149||33.482||33.7814||38.3466||37.3967||35.6006||31.7872||33.3807||36.0151||31.7319||36.1901||38.8152||36.3651||37.4243||39.4323||41.7075||41.2193||43.522||43.3839||41.3114||42.9509||42.6654||38.7323||40.7127||41.1548||43.8444||48.1367||45.309||44.526||41.6246||40.8785||43.4852||48.0999||49.2789||52.0791||58.7847||61.0966||68.5668||68.272||52.4291||56.1411||53.7555||56.8227||55.9016||57.7991||51.4803||64.256||46.9117||46.3222||39.1929||38.9718||43.8721||44.8116||42.4075||48.2841||44.526||47.7038||41.5877||43.7984||46.2393||46.534||38.806||43.2365||49.2789||49.5||50.6698||52.862||49.0855||43.6878||43.7063||51.4711||49.5552||51.6922||57.7623||58.9228||61.7598||60.3045||63.0033||67.6733||89.9455||87.2559||98.4841||93.8326||86.7677||85.8006||107.1793||105.8806||101.3672||108.6439||107.2807||116.0588||123.4368||120.434||132.9886||134.3242||135.0242||137.4375||127.3074||137.327||134.8216||143.7655||153.216||177.4207||201.6567||218.7523||198.221||200.9198||196.213||221.7643||224.9237||268.0128||257.5141||287.9731||313.8008||281.7372||264.4666||294.1721||290.4324||308.007||315.9746||304.7095||295.7472||283.4136||312.6678||358.4557||377.2738||438.4258||344.4274||365.668||372.0696||293.6286||273.8434||268.7865||267.5891||264.2271||282.1794||251.5159||238.9521||239.7811||253.2936||266.8707||222.7407||267.0549||281.5162||288.3323||258.0741||270.8682||261.2059||255.3661||288.6||273.42||271.21||247.77||271.36||289.59||316.56||313.12||311.66||322.17||318.57||347.81||288.99||273.82||273.6||293.96||290.24||334.37||353.49||353.31||304.27||333.72||300.92||333.78||328.01||236.38||229.24||219.29||233.87||237.82||219.75||232.82||298.71||299.81||296.73||268.85||308.39||316.38||296.83||307.09||267.55||274.69||287.64||283.68||252.07||240.17||244.86||282.61||272.88||279.75||267.33||267.48||346.27||326.73||338.91||282.99||266.68||235.74||239.92||226||209.79
2022-02-19 16:15:06|usa_0046|UNP|price|0||3.875||3.9167||4.125||4.5833||4.625||4.8229||4.5833||4.6979||4.6458||4.625||4.1563||4.2292||4.1146||3.875||3.7708||4.0313||3.7396||3.2292||2.9063||3.4479||3.3438||3.1875||3.25||3.4063||3.9167||4.0833||4.1354||4.0104||4.1667||3.9792||4.2813||4.1667||3.9583||4.1354||4.25||4.4896||4.1458||4.1667||4.5625||4.2917||4.4896||4.7396||4.3125||4.9688||4.7292||5.0104||5.3125||5.1875||5.7083||6.0521||6.2708||5.9479||5.8958||6.5313||7.0625||6.6458||6.6771||4.4167||4.125||4.5||4.5625||4.8333||5.3125||5.5||5.3125||5.4063||5.0938||4.7604||4.9792||5.3125||5.0833||5.3542||5.8229||5.625||5.5104||5.8854||6.0938||5.8333||6.4479||6.6771||6.4063||6.1667||6.0521||6.3854||6.1979||6.3333||6.0417||5.6667||5.9271||5.8438||6.2396||5.9583||5.5417||5.2188||5.5833||5.8854||6.1979||6.4271||6.0833||6.6563||7.3125||6.9583||7.5||7.3854||7.7917||8.1458||7.5||8.625||7.5833||7.9167||7.8333||8.875||8.875||8.3542||8.6458||8.625||9.0625||9.25||10.0417||9.75||9.7292||9.8333||10.1042||10.25||10.2917||10.1667||10.6042||11.0417||10.4167||10.5417||10.5833||10.4375||10.8958||9.9583||9.4583||9.8333||9.8333||9.4375||9.8333||9.6042||8.9375||8.1459||7.7499||7.5625||8.375||8.7084||9.1459||9.1649||9.3765||9.3765||11.0275||11.091||11.218||11.0698||11.472||11.1756||11.2815||11.1756||11.6201||11.5355||11.8741||11.8318||11.7471||12.3398||12.4033||14.0313||14.5625||15.0313||15||15.0625||14.1875||15.9375||16.9375||17.625||17.9219||16.2344||15.6563||15.3125||15||15.6094||15||12.75||14.0469||13.6875||12.0938||11.0313||10.5||9.9531||10.6563||11.9063||12.1563||11.2656||12.8594||11.7188||13.3594||15||14.2656||14.5781||13.5781||12.1719||12.0156||13.9375||11.7656||10.9063||10||9.5||9.7813||10.5313||10.5783||9.2969||10.797||9.9375||9.7345||11.7188||11.625||12.6875||13.245||13.735||14.0625||14.2225||14.375||13.7275||13.4225||13.3175||11.725||13.0025||13.7625||14.25||15.5125||15.1675||15.5825||14.2||15.31||15.82||14.7||15.1375||14.4675||14.7625||14.475||14.9675||14.265||13.7975||13.75||14.88||15.2475||14.505||15.235||15.235||14.5425||15.65||15.92||17.37||16.1||15.91||14.955||14.7325||14.58||14.8625||14.085||14.2775||14.65||15.7425||15.86||16.8125||14.9||15.8625||17.425||15.985||16.74||16.2||17.5775||17.0675||17.925||17.295||19.135||20.1275||22.115||22.1375||23.3375||22.8025||23.2||23.24||21.25||20.0875||22||22.6575||22.63||23.005||25.25||24.645||25.3875||28.5625||30.285||28.7875||29.785||27.8925||28.265||32.01||31.535||31.405||31.19||31.19||31.345||36.2975||41.155||37.75||41.22||41.95||35.58||33.385||25.02||23.9||21.895||18.76||20.555||24.57||24.635||26.03||28.76||29.905||29.175||27.57||31.63||31.95||30.25||33.685||36.65||37.83||35.715||34.755||37.335||36.47||40.9||43.84||45.055||46.33||47.315||47.705||49.165||51.735||52.485||52.2||51.24||46.085||40.835||49.785||51.705||52.97||57.155||55.125||53.74||56.22||55.7||59.655||61.305||60.72||59.35||61.515||61.39||62.86||65.73||68.555||71.205||73.98||77.31||77.14||79.295||76.77||77.67||75.7||81.02||84||87.12||90.19||93.83||95.215||99.635||99.75||98.31||105.27||108.42||116.45||116.77||119.13||117.21||120.26||108.31||106.23||100.91||95.37||97.59||85.74||88.41||89.35||83.95||78.2||72||78.86||79.55||87.23||84.19||87.25||93.05||95.53||97.53||88.18||101.33||103.68||106.58||107.94||105.92||111.96||110.3||108.91||102.96||105.3||115.97||115.79||126.5||134.1||133.5||130.25||134.43||133.63||142.76||141.68||149.89||150.62||162.83||146.22||153.78||138.23||159.07||167.7||167.2||177.04||166.78||169.11||179.95||161.96||161.98||165.46||175.99||180.79||179.42||159.81||141.04||159.79||169.86||169.07||173.35||192.44||196.87||177.19||204.08||208.22||197.47||205.96||220.41||222.09||224.73||219.93||218.76||216.84||196.01||241.4||235.64||251.93|254.78|244.55||251.19
2024-05-17 18:01:19|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95|198.11|192.53||184.4||180.75||171.48|
2024-08-10 16:00:07|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.875||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25
2024-10-25 12:38:28|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62
2024-12-09 18:51:38|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08
2025-01-20 03:02:23|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969|2025-02-05 13:10:29|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236|232.8|
2025-03-02 00:29:29|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84|
2025-03-15 09:53:35|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.875||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84|213.49
2025-03-20 02:37:10|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.875||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84|
2025-04-05 21:12:42|usa_0000|AAPL|price|0||0.1825|2025-05-10 23:18:41|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.875||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13|
2025-05-10 23:55:42|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.875||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13|
2025-05-20 02:31:07|usa_0000|AAPL|price|0||0.1825||0.2037||0.1886||0.2254||0.2578||0.2182||0.1557||0.1663||0.1032||0.101||0.091||0.1088||0.1105||0.1172||0.1105||0.1401||0.1311||0.1183||0.1138||0.1183||0.1122||0.111||0.1105||0.13||0.1295||0.1105||0.0988||0.0949||0.0776||0.0804||0.0709||0.067||0.0703||0.0832||0.0898||0.0982||0.1032||0.1116||0.1261||0.135||0.1652||0.1602||0.1395||0.1652||0.1496||0.1546||0.1786||0.1808||0.2478||0.3125||0.2879||0.3538||0.3527||0.3616||0.3683||0.4821||0.5045||0.3449||0.2946||0.375||0.3705||0.3839||0.3571||0.3661||0.3705||0.4129||0.3962||0.356||0.3862||0.3449||0.3359||0.3594||0.3371||0.3237||0.3181||0.3482||0.4263||0.3683||0.3549||0.3973||0.3973||0.4152||0.3951||0.3147||0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5033||0.5781||0.6027||0.5201||0.5368||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3008||0.3231||0.3008||0.3856||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3711||0.4146||0.4018||0.3839||0.3326||0.3242||0.3404||0.2846||0.2467||0.2455||0.2193||0.2154||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1484||0.1451||0.1629||0.1518||0.1501||0.1272||0.1563||0.1942||0.1936||0.1521||0.1585||0.1172||0.1635||0.2109||0.2455||0.2444||0.2377||0.2561||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3677||0.3108||0.3209||0.4107||0.3929||0.4135||0.5||0.5826||0.5396||0.7154||0.8739||0.918||0.9251||1.0234||1.2126||1.1116||0.75||0.9275||0.9074||1.0882||0.4598||0.3493||0.2946||0.2656||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8594||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.875||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13|
2025-06-06 13:45:46|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5
2025-06-09 06:00:15|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5
2025-06-14 18:34:52|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5
2025-06-21 04:53:58|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5
2025-07-03 20:37:39|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5|
2025-07-15 18:46:28|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5|
2025-07-21 23:45:08|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5|
2025-07-23 05:50:21|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5|
2025-08-04 04:56:00|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85
2025-08-07 18:29:49|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85
2025-08-23 17:26:09|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85
2025-08-24 05:27:31|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85
2025-09-05 11:09:42|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85|
2025-09-13 19:35:54|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85|
2025-09-26 17:53:24|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85|
2025-10-06 10:10:54|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85||205.17
2025-10-06 20:50:05|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85||205.17
2025-10-17 07:56:35|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||259.02||236||241.84||222.13||212.5||200.85||205.17
2025-10-30 17:58:32|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17
2025-11-11 15:45:11|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17|
2025-11-16 13:51:10|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17|
2025-11-19 09:13:15|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17|
2025-11-30 17:54:17|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17|
2025-12-07 23:55:10|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17||207.57
2025-12-08 06:00:52|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17||207.57
2025-12-16 11:01:51|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036||0.3036||0.3594||0.3516||0.3683||0.3996||0.375||0.3304||0.2589||0.2746||0.3281||0.3839||0.4955||0.5112||0.6071||0.4911||0.4196||0.3705||0.4129||0.4732||0.442||0.4598||0.4531||0.5034||0.5781||0.6027||0.5201||0.5369||0.5335||0.4286||0.4174||0.4107||0.4029||0.4688||0.5134||0.5335||0.5313||0.4732||0.4598||0.4576||0.5056||0.3527||0.2478||0.2366||0.2087||0.2746||0.2813||0.2612||0.2924||0.3259||0.2969||0.2679||0.2612||0.2366||0.3013||0.3237||0.3013||0.3862||0.3326||0.3482||0.3605||0.3527||0.3147||0.3415||0.3717||0.4152||0.4018||0.3839||0.3326||0.3248||0.3404||0.2846||0.2467||0.2455||0.2193||0.2177||0.2333||0.1875||0.1964||0.2165||0.1981||0.2054||0.2154||0.1864||0.1485||0.1451||0.1629||0.1518||0.1485||0.1272||0.1563||0.1942||0.1937||0.1521||0.1585||0.1155||0.1635||0.211||0.2455||0.2445||0.2378||0.2562||0.3092||0.2785||0.3404||0.3315||0.2852||0.3655||0.3678||0.3108||0.3209||0.4107||0.3934||0.4135||0.4972||0.5826||0.5653||0.7154||0.8739||0.9179||0.9263||1.0235||1.2126||1.1077||0.75||0.9354||0.9073||1.0882||0.4598||0.3493||0.2946||0.2657||0.3862||0.3259||0.3941||0.4552||0.3563||0.4152||0.3355||0.3312||0.277||0.3136||0.3804||0.3911||0.4414||0.3875||0.4227||0.4334||0.4161||0.3164||0.2725||0.2634||0.2589||0.287||0.2768||0.2559||0.2564||0.268||0.2525||0.2539||0.3205||0.3404||0.3764||0.4037||0.37||0.4088||0.3734||0.3816||0.4029||0.4271||0.4829||0.4604||0.5011||0.5811||0.5775||0.6159||0.692||0.9357||1.1973||1.15||1.3732||1.6021||1.4882||1.2879||1.42||1.3146||1.5232||1.6746||1.9146||2.0568||2.4221||2.5675||2.6968||2.4461||2.24||2.5139||2.1346||2.0454||2.4271||2.4232||2.7493||2.8957||3.2736||3.03||3.0618||3.0218||3.3182||3.5643||4.3282||4.3586||4.7057||4.9457||5.4811||6.7839||6.5079||7.0743||4.8343||4.465||5.125||6.2125||6.7411||5.98||5.6768||6.0546||4.0593||3.8425||3.3096||3.0482||3.2189||3.1896||3.7543||4.4939||4.8504||5.0868||5.8354||6.0075||6.6196||6.7321||7.1396||7.5261||6.8593||7.3079||8.3929||9.3246||9.1743||8.9832||9.1875||8.6821||10.1339||10.7493||11.1125||11.52||12.1186||12.6146||12.4467||12.5046||12.4225||11.9882||13.9457||13.7439||13.6186||14.4564||13.65||14.4643||16.3029||19.3729||21.4125||20.8564||20.6332||20.8571||21.8129||23.7586||23.8252||21.2614||20.9029||19.0062||16.2675||15.7643||15.8093||15.8136||16.062||14.1618||16.1618||17.4006||17.0268||18.6679||19.8596||20.0364||17.8786||18.7943||19.1693||21.0746||22.6071||23.2325||23.9||25.625||25.1875||27||29.7325||27.595||29.29||32.115||31.1075||31.2875||32.57||31.3562||30.325||28.19||27.575||29.875||29.575||26.315||24.335||24.1725||27.2475||23.435||24.965||23.9||26.0525||26.525||28.2625||28.385||27.63||28.955||30.3375||34.2475||35.915||35.9125||38.19||36.005||37.1825||41||38.53||42.26||42.9625||42.3075||41.8575||44.53||41.945||41.315||46.7175||46.2775||47.5725||56.9075||56.435||54.715||44.645||39.435||41.61||43.2875||47.4875||50.1675||43.7675||49.48||53.26||52.185||55.9925||62.19||66.8125||73.4125||77.3775||68.34||63.5725||73.45||79.485||91.2||106.26||129.04||115.81||108.86||119.05||132.69||131.96||121.26||122.15||131.46||124.61||136.96||145.86||151.83||141.5||149.8||165.3||177.57||174.78||165.12||174.61||157.65||148.84||136.72||162.51||157.22||138.2||153.34||148.03||129.93||144.29||147.41||164.9||169.68||177.25||193.97||196.45||187.87||171.21||170.77||189.95||192.53||184.4||180.75||171.48||170.33||192.25||210.62||222.08||229||233||225.91||237.33||250.42||236||241.84||222.13||212.5||200.85||205.17||207.57