-
Notifications
You must be signed in to change notification settings - Fork 1
/
Copy pathaggregate.csv
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
6825 lines (6825 loc) · 462 KB
/
aggregate.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
AA 1714276800000 36.88 38.2 33.88 36.77 35.8103 31547772.0 282435
AA 1714881600000 37.33 37.9383 36.3 37.12 37.2142 19189359.0 175276
AA 1715486400000 37.65 41.55 37.58 41.22 40.0722 26495601.0 251056
AA 1716091200000 41.17 44.57 40.33 41.64 42.5452 30480535.0 296315
AA 1716696000000 42.8 45.48 42.27 44.27 43.852 23076153.0 202580
AA 1717300800000 44.66 44.96 40.42 40.91 42.3885 20527389.0 218867
AA 1717905600000 41 42.25 37.21 37.9 39.6213 17168035.0 189496
AA 1718510400000 37.52 40.55 36.79 40.4 38.6549 21022793.0 177611
AA 1719115200000 40.42 41.57 38.53 39.78 39.7511 22345505.0 193008
AA 1719720000000 40.25 43.1 39.54 42.44 41.3982 13656480.0 127991
AA 1720324800000 42.54 42.55 38.23 38.95 39.5997 25505146.0 237993
AA 1720929600000 39 40.06 34.55 34.92 37.0329 31561150.0 279291
AA 1721534400000 34.7 34.82 32.5 33.43 33.6602 35861475.0 283028
AAL 1714276800000 13.85 14.07 13.33 13.85 13.7426 128252927.0 391022
AAL 1714881600000 13.92 14.75 13.92 14.4 14.4325 134828870.0 401966
AAL 1715486400000 14.54 15.36 14.52 14.73 14.9791 127033874.0 409294
AAL 1716091200000 14.77 14.775 13.66 13.84 14.1185 116832505.0 356248
AAL 1716696000000 13.85 13.905 11.25 11.5 11.7169 308785217.0 757281
AAL 1717300800000 11.6 11.945 11.315 11.5 11.5628 190794070.0 493445
AAL 1717905600000 11.43 11.685 11.09 11.28 11.3708 164692064.0 435227
AAL 1718510400000 11.22 11.5 11.11 11.2 11.2908 96435010.0 284124
AAL 1719115200000 11.22 11.365 10.96 11.33 11.2105 143423530.0 356738
AAL 1719720000000 11.33 11.41 10.95 11.04 11.078 90841264.0 262183
AAL 1720324800000 11.08 11.22 10.34 10.68 10.7869 198994889.0 526225
AAL 1720929600000 10.67 11.24 10.43 10.58 10.8552 180769050.0 467018
AAL 1721534400000 10.49 10.9 9.755 10.62 10.4836 257418336.0 725412
AAOI 1714276800000 11.02 11.45 9.64 11.07 10.3049 8965142.0 90135
AAOI 1714881600000 11.28 12.44 9.81 10.22 10.9384 17212386.0 135870
AAOI 1715486400000 10.3 11.895 9.8 11.725 10.9491 10644770.0 93245
AAOI 1716091200000 11.7 13.04 11.63 12.54 12.1713 8448045.0 81084
AAOI 1716696000000 12.75 12.8 10.3501 10.49 11.5732 5986392.0 52851
AAOI 1717300800000 10.74 11.11 9.87 10.55 10.3766 7308005.0 72681
AAOI 1717905600000 10.36 10.75 9.82 10.08 10.185 6856416.0 70096
AAOI 1718510400000 10.01 10.39 8.73 9.1 9.4554 6328843.0 57743
AAOI 1719115200000 9.04 9.14 8.25 8.29 8.4712 12946554.0 78833
AAOI 1719720000000 8.39 8.66 7.55 7.67 7.9199 6473685.0 59106
AAOI 1720324800000 7.77 9.54 7.7401 9.38 8.748 8816456.0 82556
AAOI 1720929600000 9.57 12.11 9.45 9.675 10.6992 14535213.0 112232
AAOI 1721534400000 9.84 10.26 8.47 8.67 9.1913 8824200.0 74223
AAP 1714276800000 75.27 77.39 72.74 76.31 74.4138 5589556.0 95741
AAP 1714881600000 76.83 77.0923 73.3 75.03 74.7402 3980748.0 84063
AAP 1715486400000 75.57 77.485 73.04 74.55 75.2601 6451766.0 121435
AAP 1716091200000 74.47 74.5899 68.72 69.57 70.6756 7176009.0 118887
AAP 1716696000000 69.89 71.62 60.61 70.64 66.5171 16621666.0 210362
AAP 1717300800000 70.38 71.09 63.55 64.58 65.4494 6463433.0 114397
AAP 1717905600000 64.18 66.4 60.8 63.42 63.5248 7508281.0 119188
AAP 1718510400000 63.1 67.03 62.57 65.76 65.1679 6140822.0 93443
AAP 1719115200000 65.67 66.08 61.2701 63.33 63.5333 6057092.0 98586
AAP 1719720000000 62.58 62.82 58.01 58.72 59.7746 5968306.0 88417
AAP 1720324800000 59.33 63.98 57.83 62.92 60.3884 6452514.0 99807
AAP 1720929600000 62.6 64.92 59.35 59.62 62.5837 6043550.0 98400
AAP 1721534400000 59.68 61.71 58.33 60.76 59.8695 6702906.0 92985
AAPL 1714276800000 173.37 187 169.11 183.38 177.417 431725475.0 4516605
AAPL 1714881600000 182.354 185.09 180.42 183.05 182.7507 289805477.0 3274386
AAPL 1715486400000 185.435 191.095 184.62 189.87 188.4782 278457089.0 3058475
AAPL 1716091200000 189.325 192.8231 186.625 189.98 190.4639 202324462.0 2588629
AAPL 1716696000000 191.51 193 189.1 192.25 191.2713 223105615.0 2492619
AAPL 1717300800000 192.9 196.94 192.52 196.89 195.0634 240475751.0 2980300
AAPL 1717905600000 196.9 220.2 192.15 212.49 208.3707 627491387.0 6404431
AAPL 1718510400000 213.37 218.95 207.11 207.49 211.6051 459380407.0 3841833
AAPL 1719115200000 207.72 216.07 206.59 210.62 211.6669 324660488.0 3680354
AAPL 1719720000000 212.09 226.45 211.92 226.34 219.9847 211582539.0 2808773
AAPL 1720324800000 227.09 233.08 223.25 230.54 229.1406 281346393.0 3818892
AAPL 1720929600000 236.48 237.23 222.27 224.31 229.3841 267227257.0 3714813
AAPL 1721534400000 227.01 227.78 214.62 217.96 220.7862 232844016.0 3418617
ABBV 1714276800000 159.59 164.25 158.12 163.79 161.6068 27506125.0 399399
ABBV 1714881600000 164.41 164.6346 159.87 160.75 161.3862 22666755.0 337039
ABBV 1715486400000 161.28 166.49 159.715 166.42 163.2944 20605694.0 316167
ABBV 1716091200000 166.01 166.42 156.36 157.06 160.5507 20352186.0 343855
ABBV 1716696000000 156.35 161.64 153.58 161.24 157.8394 28328155.0 310113
ABBV 1717300800000 160 170.34 158.83 169.42 164.9875 22201004.0 343436
ABBV 1717905600000 169 170.75 165 168.59 167.6992 19140739.0 290229
ABBV 1718510400000 168.4 173.01 167.36 170.39 170.9902 24209286.0 270502
ABBV 1719115200000 171.13 173.41 167.75 171.52 171.164 42189948.0 363563
ABBV 1719720000000 171.27 173.88 163.52 167.25 167.2814 18700364.0 252071
ABBV 1720324800000 166.54 171.625 164.86 170.28 168.4724 17618543.0 256086
ABBV 1720929600000 168.91 176.68 167.26 172.32 172.3654 22933572.0 309859
ABBV 1721534400000 173.32 186.85 171.802 185.16 179.8335 27070166.0 393821
ABNB 1714276800000 164.75 165.5 153.2 159.71 159.1333 17278466.0 300603
ABNB 1714881600000 161 162.88 144.63 146.32 151.2633 34296042.0 514126
ABNB 1715486400000 147.05 149.4 144.75 145.66 146.8172 22827465.0 339495
ABNB 1716091200000 146.18 146.48 140.82 144.47 144.1757 19719448.0 331836
ABNB 1716696000000 146 147.87 142.57 144.93 145.8933 15278494.0 252232
ABNB 1717300800000 145.74 148.79 144.36 146.66 146.5396 15750099.0 275385
ABNB 1717905600000 146.01 150.29 143.73 145.97 147.1363 16981646.0 285618
ABNB 1718510400000 147 150.549 146.775 149.57 148.8243 18499759.0 253102
ABNB 1719115200000 149.15 152.93 146.71 151.63 150.3539 19964139.0 289716
ABNB 1719720000000 152.2 155.21 149.14 152.5 152.644 11863698.0 185545
ABNB 1720324800000 152.65 155.66 144.13 146.78 150.0006 19470812.0 319455
ABNB 1720929600000 145.88 151.64 144.75 147.99 148.4221 17423972.0 263695
ABNB 1721534400000 148.14 151.25 137.58 140.1 143.6743 21909493.0 326436
ABR 1714276800000 12.95 13.64 12.64 12.89 13.0019 19640827.0 124458
ABR 1714881600000 13.01 13.64 12.6 13.1 13.0971 30289281.0 170819
ABR 1715486400000 13.26 15.48 13.22 13.89 14.4731 42966230.0 232825
ABR 1716091200000 13.9 13.98 13.115 13.37 13.53 11965674.0 80643
ABR 1716696000000 13.34 13.79 12.98 13.68 13.3978 10985129.0 73765
ABR 1717300800000 13.92 14.23 13.32 13.52 13.8739 15381985.0 104534
ABR 1717905600000 13.4 14.08 13.3 13.69 13.632 10422486.0 79040
ABR 1718510400000 13.63 14.2 13.61 14.12 14.039 9039751.0 57638
ABR 1719115200000 14.16 14.395 14 14.35 14.2155 9306439.0 64493
ABR 1719720000000 14.35 15.03 13.965 14.74 14.5136 11981260.0 77528
ABR 1720324800000 14.74 15.895 12.2475 12.89 13.6679 49179662.0 271383
ABR 1720929600000 12.38 14.04 12.01 13.11 13.1884 35383106.0 189297
ABR 1721534400000 13.18 13.655 12.97 13.62 13.2733 13998052.0 91795
ABT 1714276800000 107.39 108.19 105.15 105.9 106.2957 19200371.0 271866
ABT 1714881600000 106.11 106.6 104.28 104.74 105.2019 28648640.0 343717
ABT 1715486400000 104.99 105.5 103.36 104.09 104.4553 31496174.0 359921
ABT 1716091200000 103.78 105.14 102.4097 103.95 103.8456 25864600.0 311542
ABT 1716696000000 103.57 103.59 100.64 102.19 101.7997 21384311.0 251462
ABT 1717300800000 102.17 108.13 101.92 107.58 104.4963 29926581.0 314001
ABT 1717905600000 107.63 108.98 102.43 103.68 105.4301 26293965.0 295121
ABT 1718510400000 102.91 106.93 102.54 105.72 105.1553 24875412.0 236257
ABT 1719115200000 106.29 106.29 103.53 103.91 104.8028 25884983.0 254657
ABT 1719720000000 104.16 105.51 101.76 104.02 103.2923 15559709.0 170144
ABT 1720324800000 103.78 104.93 100.75 104.22 102.7827 25135171.0 270719
ABT 1720929600000 103.93 105.65 99.71 102.03 102.5232 46083850.0 458030
ABT 1721534400000 102.5 108.71 102.31 105.24 105.2653 35065028.0 368245
ACB 1714276800000 6.8 9.35 6.175 6.74 7.6494 74722347.0 311858
ACB 1714881600000 6.88 7.0496 6.2812 6.46 6.6927 18323038.0 84593
ACB 1715486400000 6.5 8.1409 6.455 7.38 7.3538 27879504.0 143442
ACB 1716091200000 7.38 7.6199 6.32 6.66 6.997 10485893.0 70833
ACB 1716696000000 6.67 6.715 6.02 6.19 6.2808 6745269.0 51658
ACB 1717300800000 6.3 6.34 5.68 5.68 5.9567 6003680.0 44306
ACB 1717905600000 5.61 6.17 5.54 5.74 5.8809 4728179.0 43945
ACB 1718510400000 5.62 5.82 5.08 5.09 5.425 5275967.0 38623
ACB 1719115200000 5.07 5.26 4.57 4.62 4.8517 5852996.0 38409
ACB 1719720000000 4.65 4.9987 4.46 4.82 4.7317 2959788.0 22969
ACB 1720324800000 4.83 6.24 4.76 6.01 5.6098 8332013.0 55706
ACB 1720929600000 5.85 6.5386 5.59 5.75 6.0421 8958805.0 60491
ACB 1721534400000 5.89 6.3 5.69 5.9 6.027 7251400.0 59619
ACHR 1714276800000 4.06 4.19 3.86 3.96 3.9959 18274532.0 82183
ACHR 1714881600000 4.01 4.13 3.5736 3.65 3.8073 21414502.0 103863
ACHR 1715486400000 3.74 4.09 3.6 3.7 3.8434 23291817.0 119853
ACHR 1716091200000 3.71 3.74 3.22 3.3 3.442 26782809.0 114409
ACHR 1716696000000 3.31 3.37 3 3.27 3.1757 29457284.0 108980
ACHR 1717300800000 3.35 3.72 3.24 3.36 3.4119 33821084.0 126133
ACHR 1717905600000 3.31 3.62 3.12 3.22 3.3318 25208088.0 106425
ACHR 1718510400000 3.19 3.7 3.04 3.66 3.4136 49113308.0 126229
ACHR 1719115200000 3.68 4.03 3.33 3.52 3.6181 56498591.0 135378
ACHR 1719720000000 3.53 4.79 3.37 4.4 4.0963 49842116.0 174669
ACHR 1720324800000 4.61 5.18 4.05 5.05 4.6221 57918123.0 164928
ACHR 1720929600000 5.32 5.465 4.59 4.64 5.077 52017537.0 178585
ACHR 1721534400000 4.68 4.77 4.25 4.69 4.5381 31617886.0 114705
ACMR 1714276800000 27.11 27.8112 24.57 27 26.1145 4933008.0 84571
ACMR 1714881600000 27.51 28.21 22.74 23.125 25.7305 7214429.0 112425
ACMR 1715486400000 23.4 24.97 22.45 23.8 23.6385 6446577.0 91176
ACMR 1716091200000 23.86 24.1213 22.1011 22.56 22.9209 4429869.0 64016
ACMR 1716696000000 22.86 23.63 21.12 21.6 22.4522 3992405.0 58718
ACMR 1717300800000 22 23.3 20.3 22.41 21.8982 6502868.0 87849
ACMR 1717905600000 22.01 26.85 21.77 23.54 24.1198 6369086.0 91343
ACMR 1718510400000 23.73 24.675 21.58 22.72 23.3627 4463385.0 57135
ACMR 1719115200000 22.55 23.85 21.33 23.06 22.5616 5754791.0 64709
ACMR 1719720000000 22.97 24.81 22.15 23.94 23.4201 3153052.0 45239
ACMR 1720324800000 24.37 25.33 22.43 24.49 23.73 6028925.0 75584
ACMR 1720929600000 24.9 25.88 20.03 20.11 22.8541 8202431.0 113770
ACMR 1721534400000 20.63 21.625 18.12 18.74 19.8108 6743773.0 91185
ACN 1714276800000 307.06 308.615 298.1 303.71 301.9507 17809599.0 300274
ACN 1714881600000 305.17 313.4 302.92 306.33 307.9206 11944861.0 233242
ACN 1715486400000 308.15 312.29 300.01 303.59 305.9118 14363961.0 273342
ACN 1716091200000 303.51 310.99 300.335 300.99 305.1626 10881147.0 218190
ACN 1716696000000 299.37 300.32 278.69 282.29 288.484 18959257.0 304570
ACN 1717300800000 286.35 293.87 280.34 288.4 287.6976 14499783.0 271090
ACN 1717905600000 287.38 294.31 280.71 286.71 287.4756 14459935.0 272663
ACN 1718510400000 286.23 317.73 283.95 308.98 300.2082 27717118.0 385799
ACN 1719115200000 305.36 312.37 299.43 303.41 304.8491 29413057.0 290849
ACN 1719720000000 303.73 306.89 297.68 299.14 302.2274 8866370.0 161068
ACN 1720324800000 300.46 312.02 290.5306 310.63 300.7593 13736258.0 243473
ACN 1720929600000 312.67 336.25 312.67 329.19 326.2343 21372291.0 353543
ACN 1721534400000 330.72 335.69 323.34 328.46 330.2038 13516457.0 236538
ADBE 1714276800000 478.04 487.49 460.36 486.18 473.4342 13774788.0 334720
ADBE 1714881600000 490.1 496.755 480.3 482.29 488.55 11675709.0 336653
ADBE 1715486400000 486.24 490.1599 466.48 483.43 481.6493 14665308.0 368177
ADBE 1716091200000 483 491.68 473.9 475.43 481.7967 10668680.0 311624
ADBE 1716696000000 473.01 482.79 433.97 444.76 454.0787 16955167.0 420177
ADBE 1717300800000 447.58 468.93 436.58 465.43 452.9009 16050546.0 407085
ADBE 1717905600000 453.84 534.45 451.51 525.31 494.3225 32776515.0 724475
ADBE 1718510400000 525.51 535 505.38 533.44 523.5736 22815517.0 455957
ADBE 1719115200000 532.1 558.48 522.24 555.54 538.9165 18451114.0 409738
ADBE 1719720000000 551.37 580.55 549.73 578.34 566.5321 10319093.0 267918
ADBE 1720324800000 573.18 576.745 552.315 559.05 564.6082 12131862.0 335935
ADBE 1720929600000 560.23 570.1 548.96 551 560.0954 10291125.0 276770
ADBE 1721534400000 558.65 560.19 527.59 542.44 542.8333 11342651.0 291136
ADI 1714276800000 200.81 204.2 191.5928 199.63 198.7003 13109652.0 254388
ADI 1714881600000 200.17 207.76 199.995 207.19 204.523 13117496.0 255869
ADI 1715486400000 208.83 216 206.71 214.08 212.9314 13424286.0 237735
ADI 1716091200000 214.96 241.88 213.94 232.51 230.5275 24443843.0 432607
ADI 1716696000000 230.44 234.73 227.65 234.49 231.5999 14607551.0 225352
ADI 1717300800000 235.09 238.38 228.51 234.77 233.6973 14382701.0 273693
ADI 1717905600000 232.29 240.58 229.45 231.19 234.9736 12904653.0 244418
ADI 1718510400000 230.54 236.43 227.94 231.05 231.3611 16106566.0 238967
ADI 1719115200000 231.05 232.065 225.84 228.26 228.5161 11864398.0 217431
ADI 1719720000000 226.7 231.505 223.92 230.89 228.016 7809573.0 143784
ADI 1720324800000 232.18 242.16 230.91 238.56 236.2916 13035606.0 225035
ADI 1720929600000 237.14 244.14 230.74 231.22 237.6372 14683138.0 279942
ADI 1721534400000 237.12 240.26 217.25 226.43 227.7237 20433480.0 353662
ADM 1714276800000 60.21 60.785 57.358 59.17 59.1051 21319510.0 261060
ADM 1714881600000 59.47 63.055 58.92 62.98 61.4956 19195314.0 230442
ADM 1715486400000 63.11 63.69 59.79 61.62 61.603 18915778.0 261516
ADM 1716091200000 61.5 62.48 60.31 60.49 61.192 15139311.0 208812
ADM 1716696000000 60.49 62.45 59.35 62.44 61.0782 18324559.0 188131
ADM 1717300800000 62.05 62.8 60.29 61.27 61.5087 17735258.0 222657
ADM 1717905600000 61.27 62.205 59.27 59.5 60.9641 13724049.0 196747
ADM 1718510400000 59 61.5 58.46 61.35 60.9323 30276266.0 163219
ADM 1719115200000 61.11 62.27 60.18 60.45 60.8247 23016690.0 164059
ADM 1719720000000 60.82 62.69 60.46 61.36 61.5903 12266786.0 126308
ADM 1720324800000 61.36 65.165 61.32 64.28 63.6837 17417692.0 180628
ADM 1720929600000 64.18 66.08 62.63 64.19 64.4835 11495993.0 151428
ADM 1721534400000 64.39 64.39 61.885 63.98 63.2214 9151142.0 125439
ADP 1714276800000 244.05 253.7155 239.32 241.89 244.7274 8804292.0 212274
ADP 1714881600000 242.28 247.21 241.095 246.86 243.8454 5021171.0 134426
ADP 1715486400000 247.5 252.39 244.5 252.33 248.4582 5297212.0 128916
ADP 1716091200000 252.44 254.64 248.34 248.9 251.8795 4272764.0 121624
ADP 1716696000000 248.3 248.46 239.52 244.92 242.7087 6735814.0 117059
ADP 1717300800000 244.17 253.1 242.05 252.32 247.3363 5986532.0 144867
ADP 1717905600000 251.28 252.19 240.93 242.62 245.4667 7456426.0 156986
ADP 1718510400000 240.82 248.585 240.04 247.97 246.1033 6661671.0 130758
ADP 1719115200000 248.26 250.75 236.24 238.69 241.2926 9799089.0 176621
ADP 1719720000000 239.3 241.41 233.75 235.56 235.898 5643286.0 98257
ADP 1720324800000 235.48 239.47 231.27 238.02 235.049 7236031.0 137493
ADP 1720929600000 238.19 251.78 238.19 246.97 246.7453 6536983.0 138920
ADP 1721534400000 249.17 254.35 245.795 252.67 249.2647 6488258.0 131909
ADSK 1714276800000 218.38 219.085 208.8 215.19 213.3632 7130001.0 151800
ADSK 1714881600000 215.52 220.73 213 217.77 215.9146 6561972.0 137827
ADSK 1715486400000 219.79 221.65 214.74 221.21 218.4864 6966768.0 142024
ADSK 1716091200000 221.4 221.98 209 214.89 217.9895 6004655.0 135978
ADSK 1716696000000 213.63 213.63 195.32 201.6 203.6493 12591781.0 199902
ADSK 1717300800000 219.59 222.209 208.34 216.05 214.499 18142843.0 287768
ADSK 1717905600000 213.69 227.08 205.86 225.87 219.4148 14436316.0 257143
ADSK 1718510400000 235 245.74 230.6 242.31 241.3855 16163509.0 243925
ADSK 1719115200000 239.67 248.1999 239 247.45 243.4291 10311118.0 177912
ADSK 1719720000000 248.62 249 242.2811 247.87 246.7904 4371681.0 92591
ADSK 1720324800000 246.1 255.55 241.18 253.45 247.3709 6747998.0 130625
ADSK 1720929600000 253.33 256.05 239.62 242.45 248.0861 5336212.0 121629
ADSK 1721534400000 245.48 247.31 239.01 240.86 242.8033 4580977.0 103968
AEO 1714276800000 24.81 25.145 23.625 24.3 24.426 16288010.0 168308
AEO 1714881600000 24.53 25.14 23.76 24.46 24.3435 14261381.0 165376
AEO 1715486400000 24.68 25.15 23.29 23.53 24.0951 17172534.0 184806
AEO 1716091200000 23.5 23.98 22.48 23.16 23.1627 17816273.0 188890
AEO 1716696000000 23.37 24.26 21.2 21.97 22.8542 33234163.0 289367
AEO 1717300800000 22.16 22.85 21.21 21.39 21.856 24107419.0 227571
AEO 1717905600000 21.15 21.695 20.415 20.55 20.8866 24305978.0 237345
AEO 1718510400000 20.49 21.07 19.435 20.27 20.2509 39925418.0 226260
AEO 1719115200000 20.46 21.1 19.65 19.96 20.3251 25285875.0 212196
AEO 1719720000000 20.19 20.25 19.085 19.21 19.3767 13417230.0 129955
AEO 1720324800000 19.39 21.3826 19.375 21.17 20.4228 23833708.0 193172
AEO 1720929600000 20.93 21.46 19.4 19.83 20.4895 19227863.0 182006
AEO 1721534400000 20.16 21.79 20.06 21.74 21.116 22755148.0 226542
AFL 1714276800000 83.85 85.32 80.59 83.21 83.5743 14025642.0 220601
AFL 1714881600000 83.8 86.16 83.27 86.08 85.0371 8297834.0 163334
AFL 1715486400000 86.08 88.41 85.5 88.37 87.0738 8711673.0 157612
AFL 1716091200000 88.51 88.59 86.65 87.69 87.5063 7787787.0 150791
AFL 1716696000000 87.5 89.91 86.56 89.87 88.3774 9451884.0 128900
AFL 1717300800000 89.71 89.83 87.7 88.79 88.5294 9326957.0 137093
AFL 1717905600000 88.67 88.75 86.46 87.04 87.7623 9042121.0 151855
AFL 1718510400000 86.94 90.24 86.55 89.67 89.1104 11421900.0 117407
AFL 1719115200000 89.5 91.15 88.235 89.31 89.6556 11999414.0 151747
AFL 1719720000000 89.82 90.27 88.2 89.05 89.1511 6369267.0 96907
AFL 1720324800000 89.22 93.08 88 92.64 90.5907 8070314.0 132148
AFL 1720929600000 92.86 95.4901 92.44 92.91 93.5845 11814342.0 144365
AFL 1721534400000 93.15 95.46 93 94.82 94.4016 6195684.0 113844
AFRM 1714276800000 33.3 36.7 31.27 34.93 33.4888 23442936.0 233356
AFRM 1714881600000 35.21 37.88 31.07 31.59 33.704 53631843.0 454260
AFRM 1715486400000 32.38 34.8 30.88 33.83 32.7206 39949346.0 359515
AFRM 1716091200000 33.79 33.87 29.36 30.03 31.1064 27632140.0 285612
AFRM 1716696000000 30.45 30.5 28.39 29.27 29.2337 15307374.0 168301
AFRM 1717300800000 30 31.39 28.485 30.05 30.0451 20455044.0 213195
AFRM 1717905600000 29.6 39.25 29.51 30.9 34.3392 62301301.0 521349
AFRM 1718510400000 30.42 31.81 29.36 29.87 30.3468 26831055.0 232330
AFRM 1719115200000 31 34.13 29.6 30.21 31.7417 44955097.0 360016
AFRM 1719720000000 30.21 30.44 28.35 28.55 29.252 17175800.0 170317
AFRM 1720324800000 28.81 30.46 27.45 29.54 28.7548 31471250.0 274704
AFRM 1720929600000 29.72 34.3 29.62 29.96 31.9852 38765657.0 311699
AFRM 1721534400000 30.36 30.61 25.89 27.1 27.6835 22980353.0 235422
AG 1714276800000 7.04 7.1486 6.48 6.7 6.7698 30425799.0 87807
AG 1714881600000 6.93 7.66 6.91 7.29 7.2622 47964582.0 117379
AG 1715486400000 7.25 7.96 7.0215 7.94 7.4939 43845944.0 118034
AG 1716091200000 8.04 8.09 6.995 7.17 7.5146 45442070.0 122769
AG 1716696000000 7.55 7.66 7.11 7.16 7.356 21569060.0 80986
AG 1717300800000 7.16 7.23 6.265 6.33 6.6764 34231736.0 107388
AG 1717905600000 6.4 6.66 5.96 6.11 6.2236 29056591.0 98079
AG 1718510400000 6.09 6.4 5.96 6.15 6.179 20123915.0 66192
AG 1719115200000 6.19 6.26 5.83 5.92 5.9872 15649187.0 55852
AG 1719720000000 5.93 6.51 5.725 6.4 6.1201 18424764.0 59059
AG 1720324800000 6.31 6.7637 6.2708 6.59 6.5222 26695841.0 99985
AG 1720929600000 6.58 6.88 5.92 6.11 6.4515 27898272.0 109450
AG 1721534400000 6.03 6.26 5.67 5.84 5.9864 21752277.0 79928
AGNC 1714276800000 9.25 9.49 9.13 9.4 9.2854 58366137.0 163783
AGNC 1714881600000 9.44 9.79 9.44 9.66 9.5779 46439493.0 163702
AGNC 1715486400000 9.72 9.93 9.68 9.9 9.8128 48351586.0 156834
AGNC 1716091200000 9.9 9.92 9.54 9.64 9.7397 44774060.0 146802
AGNC 1716696000000 9.71 9.73 9.42 9.59 9.5568 47974749.0 134462
AGNC 1717300800000 9.61 9.82 9.58 9.66 9.7084 47649936.0 134249
AGNC 1717905600000 9.64 9.9 9.5236 9.79 9.7523 62616172.0 161125
AGNC 1718510400000 9.77 9.83 9.675 9.76 9.7582 47459670.0 132115
AGNC 1719115200000 9.76 9.89 9.5 9.54 9.6943 61435192.0 166753
AGNC 1719720000000 9.56 9.75 9.36 9.75 9.5721 42386626.0 125087
AGNC 1720324800000 9.78 10.53 9.62 10.45 10.0898 81119711.0 212207
AGNC 1720929600000 10.45 10.57 10.15 10.22 10.3902 79201038.0 217719
AGNC 1721534400000 10.28 10.34 9.87 10.05 10.1 111964985.0 227164
AI 1714276800000 23.13 24.53 22.2846 24.04 23.2043 19309522.0 171810
AI 1714881600000 24.18 24.99 23.68 23.89 24.3798 17840941.0 167111
AI 1715486400000 24.36 26.84 24.1915 26.39 25.9825 25105938.0 235015
AI 1716091200000 26.43 26.58 23.83 24.04 25.0581 20144564.0 193304
AI 1716696000000 24.28 30 23.46 29.57 27.3356 74950209.0 516158
AI 1717300800000 30 31.12 28.7575 30 29.9251 34627331.0 295554
AI 1717905600000 29.34 33.1099 28.52 29.04 30.9638 28740689.0 281598
AI 1718510400000 28.68 29.53 26.3 27.21 27.9293 16817565.0 164086
AI 1719115200000 27 29.33 26.98 28.96 28.1423 16877983.0 165819
AI 1719720000000 28.69 30.19 27.92 29.94 29.0069 11263385.0 119996
AI 1720324800000 29.92 31.12 28.225 29.68 29.8205 19246965.0 196240
AI 1720929600000 30.12 31.5142 27.76 27.83 29.592 18502262.0 200740
AI 1721534400000 28.13 28.86 25.8 27.73 27.4072 14246361.0 166020
AIG 1714276800000 74.61 79.7 74.54 78.48 76.7979 23998108.0 276437
AIG 1714881600000 79.11 80.83 78.8 80.11 80.0993 18169796.0 213471
AIG 1715486400000 80.11 80.77 78.37 80.54 79.4981 21897338.0 217143
AIG 1716091200000 80.65 80.73 77.06 78.03 78.6775 14616324.0 179046
AIG 1716696000000 77.93 78.85 76.44 78.82 77.8871 15713873.0 170687
AIG 1717300800000 78.77 79.0558 75.41 76.02 76.5214 19130252.0 201722
AIG 1717905600000 75.71 76.315 73.062 73.42 74.54 18956270.0 210548
AIG 1718510400000 73.43 75.42 72.89 74.89 74.5128 24657751.0 178995
AIG 1719115200000 75.04 76.44 72.96 74.24 74.6348 28088191.0 229712
AIG 1719720000000 75.05 75.74 73.61 73.88 74.564 14360084.0 140682
AIG 1720324800000 74.04 77.74 74.04 77.14 75.9918 18813925.0 202697
AIG 1720929600000 77.06 79.86 74.17 74.42 77.3854 22667850.0 232588
AIG 1721534400000 74.68 77.7 74.68 77.24 76.1926 21539738.0 231974
AKAM 1714276800000 101.71 102.825 97.71 99.67 100.1946 6714053.0 119403
AKAM 1714881600000 100.09 102.65 90.53 91.19 96.1129 17052308.0 235632
AKAM 1715486400000 91.47 97.235 91.39 95.21 94.7937 13299226.0 201610
AKAM 1716091200000 95.2 95.95 93.75 94.14 94.6623 6614191.0 120498
AKAM 1716696000000 93.54 94.15 89.55 92.24 91.459 8508077.0 116984
AKAM 1717300800000 92.24 92.75 88.99 89.18 90.5855 7628469.0 125963
AKAM 1717905600000 88.8 90.561 87.59 89.09 89.1433 7602216.0 138218
AKAM 1718510400000 88.82 89.99 88.09 88.92 88.966 8915907.0 105462
AKAM 1719115200000 89.03 90.47 87.83 90.08 89.2358 6971860.0 113115
AKAM 1719720000000 90.17 91.28 89.02 90.47 90.2206 3356989.0 67866
AKAM 1720324800000 91.21 96.25 90.95 95.14 93.492 7685675.0 128999
AKAM 1720929600000 95.38 97.8 94.46 95.05 96.3552 6209304.0 109974
AKAM 1721534400000 95.47 98.17 94.97 96.97 96.266 5197859.0 100958
ALB 1714276800000 122.5 130.93 117.35 128.1 123.6143 17080975.0 270851
ALB 1714881600000 130.48 135.75 126.8 129.62 131.2027 9926195.0 181433
ALB 1715486400000 131.11 137.4958 126.65 131.12 130.9532 11446345.0 216134
ALB 1716091200000 131 131 122.67 127.59 126.5865 9423249.0 173645
ALB 1716696000000 128.28 129.5 120.205 122.59 124.4402 8650108.0 144630
ALB 1717300800000 124.84 124.84 114.23 114.94 118.0013 10792816.0 189658
ALB 1717905600000 114 118.8 103.32 103.51 109.9279 14338247.0 251042
ALB 1718510400000 102.74 104.1633 92.29 94.66 97.1597 18040842.0 261705
ALB 1719115200000 93.55 100.63 92.61 95.52 96.1457 19594638.0 285125
ALB 1719720000000 95.25 102.5553 94.82 98.35 98.1761 10949288.0 169326
ALB 1720324800000 99.15 101.65 90.32 97.87 95.3888 17319091.0 274480
ALB 1720929600000 93.6 99.255 90.02 92.09 94.8562 12145460.0 214713
ALB 1721534400000 93.13 94.72 90.2 92.8 92.1916 10619357.0 172942
ALGN 1714276800000 308.45 313.29 277.835 287.87 289.1286 3313323.0 110252
ALGN 1714881600000 290.95 291.8 263.99 271.7 276.0509 3276640.0 99853
ALGN 1715486400000 273.23 283 268.35 271.5 275.1293 2542392.0 93533
ALGN 1716091200000 269.74 272.17 249.725 255.62 260.0889 3511147.0 108535
ALGN 1716696000000 255.62 260.22 250 257.21 255.5058 3728720.0 92148
ALGN 1717300800000 257.21 260 246.335 255.54 254.7082 4543837.0 117737
ALGN 1717905600000 252.64 271.59 252.11 256.01 260.6999 4327297.0 116842
ALGN 1718510400000 251.42 253.62 237.74 242.19 243.3244 4030759.0 99288
ALGN 1719115200000 241.45 244.86 232.8 241.43 240.4256 4663788.0 100845
ALGN 1719720000000 241.65 247.35 236.395 243.6 240.9954 1711689.0 52860
ALGN 1720324800000 244.39 259.24 242.165 242.65 248.8531 3987106.0 100326
ALGN 1720929600000 243 263.24 239.246 251.6 249.3509 3713546.0 110133
ALGN 1721534400000 252 254.16 218.85 220.45 236.2402 5761799.0 131788
ALLY 1714276800000 39.4 39.93 38.215 39.37 38.8513 14124902.0 151711
ALLY 1714881600000 39.85 40.0795 38.91 39.41 39.5835 9211484.0 116808
ALLY 1715486400000 39.75 41.77 39.49 40.12 40.5323 13364497.0 159203
ALLY 1716091200000 40.02 40.255 37.88 38.8 39.0326 10435530.0 131472
ALLY 1716696000000 38.95 39.01 37.23 38.97 38.3891 6308737.0 84853
ALLY 1717300800000 39.18 39.27 37.705 38.64 38.3492 9024308.0 117587
ALLY 1717905600000 38.38 40.73 38.07 38.78 39.3035 13382631.0 172542
ALLY 1718510400000 38.76 40.25 38.5 39.82 39.7926 7302289.0 90368
ALLY 1719115200000 40.05 41.13 39.095 39.67 39.8779 14431452.0 157801
ALLY 1719720000000 39.71 41.1 39.04 39.84 39.8953 10509955.0 104152
ALLY 1720324800000 40.53 42.925 40.22 42.88 41.6044 13678405.0 131881
ALLY 1720929600000 43.26 44.5 41.77 41.86 43.2975 20677474.0 216729
ALLY 1721534400000 41.89 44.24 41.13 43.99 42.8331 10989455.0 133207
ALT 1714276800000 6.86 7.63 6.282 7.3 6.8286 16897123.0 106472
ALT 1714881600000 7.38 8.0751 6.81 7.22 7.4297 15248611.0 105059
ALT 1715486400000 7.32 9.5 7.115 8.01 8.2701 17991387.0 116098
ALT 1716091200000 8.01 8.2678 7.2 7.33 7.7359 10137190.0 79396
ALT 1716696000000 7.47 7.53 6.77 7.51 7.1137 9331353.0 70881
ALT 1717300800000 7.64 7.9399 6.05 6.455 7.0158 13033082.0 98842
ALT 1717905600000 6.48 6.73 6.03 6.11 6.3791 11394541.0 96524
ALT 1718510400000 6.105 6.755 5.64 6.41 6.1558 20182582.0 93873
ALT 1719115200000 7.47 8.49 6.06 6.65 7.1585 51310789.0 252497
ALT 1719720000000 6.67 7.47 6.33 6.62 6.8768 11828910.0 72373
ALT 1720324800000 6.74 8.03 6.555 7.9 7.2957 18034698.0 111685
ALT 1720929600000 8.01 8.26 6.255 6.28 7.2997 14004567.0 104328
ALT 1721534400000 6.43 7.14 6.0905 6.75 6.5248 11917569.0 79116
AMAT 1714276800000 203.51 205.83 192.69 204.09 199.4844 19162387.0 356077
AMAT 1714881600000 205.31 212.57 204.3 209.73 207.9312 15395465.0 307826
AMAT 1715486400000 208.4 219.36 204.7132 212.08 213.1753 27432374.0 450222
AMAT 1716091200000 212.15 225.07 212.11 220.89 219.4343 23462761.0 381527
AMAT 1716696000000 222.15 223.2214 209.015 215.08 217.1028 26919478.0 309789
AMAT 1717300800000 218.325 224.72 208.93 221.73 218.6361 22855859.0 377464
AMAT 1717905600000 219.71 238.4 219.63 237.03 232.7838 21475889.0 383547
AMAT 1718510400000 236.67 249.42 232.83 235.41 239.7881 30688581.0 366715
AMAT 1719115200000 233 241.29 228.54 235.99 233.7525 24886022.0 367396
AMAT 1719720000000 236.86 244.72 233.08 242.59 240.093 13986490.0 239374
AMAT 1720324800000 243.11 255.89 240.54 243.4 247.6116 23025493.0 391592
AMAT 1720929600000 244.52 248.81 209.67 210.26 225.1839 32026084.0 567477
AMAT 1721534400000 216.23 224.09 200.333 206.47 210.8897 32983285.0 546994
AMBA 1714276800000 43.17 48.71 43.13 47.85 46.0162 3242967.0 59266
AMBA 1714881600000 48.34 48.53 45.36 45.85 46.6321 2169957.0 52700
AMBA 1715486400000 46.22 49.5833 45.695 49.01 47.1956 3000555.0 63086
AMBA 1716091200000 49.1 51.47 48.53 50.12 49.7879 1903629.0 49428
AMBA 1716696000000 50.64 59.99 47.83 58.26 54.8625 5382988.0 88923
AMBA 1717300800000 59.02 59.34 54.67 56.91 56.9688 3541505.0 75706
AMBA 1717905600000 56.2 59.31 55.6049 56.5 57.1559 2675226.0 62287
AMBA 1718510400000 56.2 57.13 54.65 55.33 55.6258 2333105.0 45377
AMBA 1719115200000 55.08 56.69 52.125 53.95 53.6913 3175273.0 52291
AMBA 1719720000000 53.97 58.45 52.69 58.06 56.2266 1667454.0 37529
AMBA 1720324800000 58.8 62.89 58.72 62.32 61.0798 3119702.0 60205
AMBA 1720929600000 62.79 65.8799 54.94 56.74 60.8889 3242849.0 69096
AMBA 1721534400000 57.63 58.65 52.41 53.04 55.0363 2339712.0 50519
AMC 1714276800000 3.33 3.39 2.835 3.3 3.1188 98892246.0 290708
AMC 1714881600000 3.26 3.44 2.9 2.91 3.1303 146132630.0 359837
AMC 1715486400000 3.52 11.88 3.16 4.4 6.3071 1696378325.0 6701268
AMC 1716091200000 4.35 5.23 4.32 4.84 4.7554 303880906.0 938722
AMC 1716696000000 5.01 5.37 4.1 4.33 4.6485 181396843.0 538439
AMC 1717300800000 5.44 5.96 4.57 4.91 5.2908 523527045.0 1944140
AMC 1717905600000 4.93 5.53 4.56 4.99 5.0939 207838244.0 750148
AMC 1718510400000 4.95 5.18 4.47 4.55 4.8106 95512136.0 317010
AMC 1719115200000 4.49 4.99 4.33 4.98 4.7029 113133728.0 290553
AMC 1719720000000 4.87 5.36 4.825 5.05 5.1139 68046126.0 239063
AMC 1720324800000 5.08 5.73 5.075 5.26 5.377 98656355.0 330446
AMC 1720929600000 5.27 5.705 4.96 5.01 5.338 76849347.0 253248
AMC 1721534400000 5.08 5.76 4.54 5.18 5.0979 120723516.0 402149
AMD 1714276800000 159.08 162.29 141.155 150.6 150.9875 291932758.0 2888178
AMD 1714881600000 153.1 157.7 150.61 151.92 153.9845 180712743.0 1652209
AMD 1715486400000 151.28 169.72 148.78 164.47 160.5976 244392745.0 2253643
AMD 1716091200000 165.55 173.14 158.27 166.36 165.0675 267687158.0 2458741
AMD 1716696000000 169.42 174.55 160.07 166.9 167.0804 231438065.0 2064813
AMD 1717300800000 170.82 171.08 158.8729 167.87 165.0275 258741587.0 2454279
AMD 1717905600000 162.48 165.55 156.92 159.63 160.2237 231845440.0 2357649
AMD 1718510400000 158 166.82 153.34 161.23 159.5272 248141903.0 2227279
AMD 1719115200000 159.75 166.45 156 162.21 160.1683 212385016.0 1941833
AMD 1719720000000 161.25 174.0396 153.64 171.9 163.2679 195041319.0 1890429
AMD 1720324800000 174.9 187.28 173.22 181.61 180.7424 300887944.0 2864129
AMD 1720929600000 184.45 185.5 150.62 151.58 164.5899 273996311.0 3050958
AMD 1721534400000 154.23 157.05 136.81 139.99 146.7239 233000854.0 2368455
AMGN 1714276800000 269.18 322.6 268.99 311.29 294.7276 20027168.0 374877
AMGN 1714881600000 310.88 314.885 297.52 310.15 305.5246 15155210.0 306993
AMGN 1715486400000 312.15 321.44 307.0609 312.47 313.8768 10775857.0 240736
AMGN 1716091200000 314.41 316.67 303.9 305.84 310.0694 9894587.0 201807
AMGN 1716696000000 303.11 305.9 295.49 305.85 301.3062 11384596.0 192679
AMGN 1717300800000 306.79 311.475 303.85 305.02 307.2401 9411180.0 202282
AMGN 1717905600000 304.55 305.53 295.3 298.62 300.3573 8274516.0 185086
AMGN 1718510400000 298.49 313.44 296.5575 308.16 307.5748 12782459.0 190668
AMGN 1719115200000 310 326.12 307.92 312.45 315.5992 14117757.0 244500
AMGN 1719720000000 313.34 319 306.11 310.88 310.8294 5426966.0 122948
AMGN 1720324800000 311.36 333.85 307.63 330.83 321.7376 9227053.0 194396
AMGN 1720929600000 331.88 338.98 327.87 331.29 332.8265 9220241.0 196722
AMGN 1721534400000 333.23 346.85 330.34 334.85 335.7846 9006152.0 193886
AMZN 1714276800000 182.75 187.87 174.8 186.21 181.1505 331615694.0 3353248
AMZN 1714881600000 186.28 191.7 184.8 187.48 188.3964 169049773.0 1918903
AMZN 1715486400000 188 188.31 182.73 184.7 185.2026 209415693.0 2297356
AMZN 1716091200000 184.34 186.665 180.08 180.75 182.5695 167406025.0 1950219
AMZN 1716696000000 179.93 184.08 173.87 176.44 179.0565 146538828.0 1769291
AMZN 1717300800000 177.7 186.2888 175.92 184.3 181.064 147479801.0 1816793
AMZN 1717905600000 184.07 188.35 182.23 183.66 185.5304 154908514.0 1900180
AMZN 1718510400000 182.52 189.275 181.22 189.08 185.3889 180320974.0 1729979
AMZN 1719115200000 189.33 199.84 185.33 193.25 192.4994 299151880.0 2894186
AMZN 1719720000000 193.49 200.55 192.82 200 198.1849 152923500.0 1833116
AMZN 1720324800000 200.04 201.2 192.86 194.49 197.7298 169797016.0 2246767
AMZN 1720929600000 194.56 196.62 180.11 183.13 187.8362 210330264.0 2857959
AMZN 1721534400000 185 189.39 176.8 182.5 183.3206 195680188.0 2369402
ANET 1714276800000 267.73 278.35 252.26 274.4 263.7347 9942212.0 217488
ANET 1714881600000 273.39 316.22 271.87 314.03 292.3051 21665936.0 395355
ANET 1715486400000 312.07 329.0353 306.52 319.89 317.3207 10838387.0 252649
ANET 1716091200000 320.48 324.01 289.41 306.55 307.32 13266263.0 296347
ANET 1716696000000 312 312.828 291.98 297.65 303.3991 8995040.0 182793
ANET 1717300800000 300.4 301.9 290.31 296.79 295.9986 8540381.0 199359
ANET 1717905600000 294.6 331.75 291.2196 328.5 315.4774 11936392.0 262984
ANET 1718510400000 332.68 345.89 326.06 337.36 338.5139 13397996.0 217805
ANET 1719115200000 334.65 355.22 327.03 350.48 340.5643 11056954.0 207967
ANET 1719720000000 354.71 367.25 344.75 366.14 359.4896 5649982.0 144226
ANET 1720324800000 366.15 376.5 355.36 361.9 364.7774 8886774.0 214684
ANET 1720929600000 365.07 367.1 326.69 330.56 343.0965 9685187.0 217117
ANET 1721534400000 335.66 348.88 308.9 319.21 327.1636 12100994.0 245564
ANF 1714276800000 123 129.175 118.03 128.76 124.3617 5542983.0 114492
ANF 1714881600000 129.96 134.49 127.11 129.71 129.8198 4570387.0 95074
ANF 1715486400000 131.19 139.97 128.63 139.61 135.9728 5604267.0 113241
ANF 1716091200000 140 151.4627 140 150.17 145.774 6774714.0 132555
ANF 1716696000000 151.5 196.99 150.77 172.87 176.4816 19990955.0 300409
ANF 1717300800000 174.91 179.5299 167 175.19 174.1373 7001656.0 145690
ANF 1717905600000 174.56 194.38 173.665 186.06 185.9124 7071609.0 156857
ANF 1718510400000 186.03 189 171.1301 174.5 179.3376 5636823.0 112774
ANF 1719115200000 174.5 179.27 169.33 177.84 174.307 6482011.0 121602
ANF 1719720000000 179.7 186.45 171.45 171.54 180.4715 4982074.0 105131
ANF 1720324800000 173.31 183.7 167 173.24 175.4807 6563260.0 128930
ANF 1720929600000 172.13 173.6859 150.63 158.51 160.0479 16931227.0 187333
ANF 1721534400000 166.78 168.7399 146.35 152.59 157.0029 7330581.0 139784
ANVS 1714276800000 18 20 4.86 5.18 7.4396 14125943.0 100549
ANVS 1714881600000 5.3 6.93 4.79 5.93 5.814 3808018.0 28744
ANVS 1715486400000 6.5 10.4 6.17 8.31 8.1105 3330831.0 26015
ANVS 1716091200000 8.35 9.18 6.82 7.29 7.9323 1352592.0 11296
ANVS 1716696000000 7.4 7.5 5.91 6.55 6.621 1510002.0 14343
ANVS 1717300800000 6.6 7.21 6.11 6.17 6.6868 1004147.0 8556
ANVS 1717905600000 6.15 6.83 5.76 5.85 6.257 1136680.0 9929
ANVS 1718510400000 5.925 6.24 5.2201 5.94 5.675 829143 6736
ANVS 1719115200000 6 6.2992 5.5301 5.76 5.8947 849130 7024
ANVS 1719720000000 5.99 12.51 4.53 11.1 9.5089 62705725.0 413099
ANVS 1720324800000 11.1 17.88 11.1 12.16 14.4058 31803398.0 254186
ANVS 1720929600000 12.03 13.91 10.52 11.33 12.3028 3047536.0 25961
ANVS 1721534400000 11.48 11.69 10.18 10.96 10.7709 1668572.0 15181
APA 1714276800000 32.41 32.8303 28.9001 29.26 30.2499 40939248.0 344788
APA 1714881600000 29.47 31.13 29.41 30.38 30.3253 26112293.0 236623
APA 1715486400000 30.35 31.01 29.71 30.88 30.3423 21532600.0 208180
APA 1716091200000 30.98 31.28 29.34 29.36 30.2339 24707303.0 234951
APA 1716696000000 29.61 30.64 28.7325 30.53 29.9446 31665699.0 228975
APA 1717300800000 30.65 30.7 28.67 28.85 29.2013 25351629.0 248877
APA 1717905600000 28.99 30.49 27.36 27.82 28.7968 29313115.0 273975
APA 1718510400000 27.9 28.57 27.17 28.09 28.1284 27449705.0 197554
APA 1719115200000 28.25 29.55 28.225 29.44 29.1085 30001258.0 235005
APA 1719720000000 29.75 29.9458 28.47 28.6 29.1674 21253525.0 165654
APA 1720324800000 28.4 30.145 28.39 29.97 29.2556 17564641.0 160049
APA 1720929600000 29.97 33.15 29.95 32.01 31.8517 26730816.0 250149
APA 1721534400000 31.63 31.78 30.13 31.21 31.0331 19382779.0 206202
APLD 1714276800000 2.97 3.21 2.6305 3.03 2.9023 13917147.0 69772
APLD 1714881600000 3.05 3.45 2.99 3.31 3.231 15610764.0 71077
APLD 1715486400000 3.38 4.2 3.36 4.14 3.732 20170445.0 99469
APLD 1716091200000 4.14 4.7 3.9211 4.61 4.3968 17766645.0 89957
APLD 1716696000000 4.65 4.65 4.11 4.23 4.3533 12734311.0 58860
APLD 1717300800000 4.2 4.995 3.835 4.5 4.4507 19170384.0 99857
APLD 1717905600000 4.4 5.055 3.945 4.65 4.4925 30648544.0 146002
APLD 1718510400000 4.67 6.185 4.66 5.52 5.4654 45030820.0 222496
APLD 1719115200000 5.54 7.23 5.46 5.95 6.2157 44399177.0 218780
APLD 1719720000000 5.95 6.96 5.95 6.94 6.488 16709616.0 96127
APLD 1720324800000 7.06 7.1999 5.085 6.2 5.9419 45942852.0 231996
APLD 1720929600000 6.44 6.88 5.45 5.72 6.2668 23360469.0 147637
APLD 1721534400000 5.76 5.84 4.26 4.44 4.8464 25126592.0 149519
APO 1714276800000 112.81 113.31 106.92 109.46 110.1502 14356716.0 206399
APO 1714881600000 109.62 113.78 108.13 112.06 112.2716 10120628.0 154143
APO 1715486400000 112.6 115.48 109.38 113.08 112.4724 9095758.0 145248
APO 1716091200000 113.08 115.89 112.17 115.52 114.0568 7192107.0 120309
APO 1716696000000 115.75 119.5499 112.16 116.16 115.5004 11338622.0 156934
APO 1717300800000 116.94 119.3 111.13 112.36 114.6997 12812084.0 187801
APO 1717905600000 112.3 119.69 111.65 115.87 116.9835 13146464.0 194380
APO 1718510400000 115.96 118.565 114.86 117.78 117.3042 8359847.0 110948
APO 1719115200000 117.3 119.55 116.58 118.07 118.1856 23160121.0 140161
APO 1719720000000 119.07 120.8 116.52 118.74 119.0159 8782851.0 113517
APO 1720324800000 118.71 122.76 115.42 120.54 118.6245 7715983.0 112742
APO 1720929600000 121.25 124.01 119.83 120.51 121.7118 9527455.0 129237
APO 1721534400000 121.22 125.31 119.46 122.16 123.1828 10239027.0 138435
APP 1714276800000 72.64 75.28 69.37 75.07 72.2683 15381326.0 204159
APP 1714881600000 75.8 88.5 73.62 86.43 81.9812 32448084.0 365231
APP 1715486400000 87.05 87.13 80.01 82.49 83.5574 25476864.0 303883
APP 1716091200000 82.5 85.15 77.9001 82.15 82.0515 24119029.0 280340
APP 1716696000000 83.84 85.34 78.22 81.48 82.4758 19015399.0 213344
APP 1717300800000 83.05 87.0799 79.07 81.91 82.7428 19645567.0 247745
APP 1717905600000 81.18 83 72.15 77.52 76.7053 25470103.0 327704
APP 1718510400000 77.67 82.66 75.13 78.58 78.8079 16223789.0 185243
APP 1719115200000 77.74 84.35 76.3788 83.22 81.645 24294506.0 205460
APP 1719720000000 85.12 91.9099 82.4201 86.8 86.0331 15502177.0 179281
APP 1720324800000 87.32 87.92 80.8709 84.86 84.1252 11558386.0 172298
APP 1720929600000 85.73 89.26 78.8 81.8 83.1434 14132757.0 207036
APP 1721534400000 83.25 85.28 73.085 77.53 79.3159 11263679.0 173950
APT 1714276800000 6.15 6.15 5.84 6.09 6.0171 137357 1288
APT 1714881600000 6.09 6.35 5.13 5.13 5.6098 446924 3434
APT 1715486400000 5.08 5.09 4.7 4.81 4.908 486729 2796
APT 1716091200000 4.79 5.29 4.71 5.08 5.0133 452059 2560
APT 1716696000000 5.08 5.35 4.985 5 5.137 185875 1674
APT 1717300800000 5.01 5.08 4.64 4.87 4.884 290915 2001
APT 1717905600000 4.85 5.146 4.85 4.9 4.987 184878 1864
APT 1718510400000 5.3 5.74 5.16 5.65 5.4182 431170 2497
APT 1719115200000 5.65 5.68 5.35 5.5 5.5009 149632 1223
APT 1719720000000 5.55 5.9999 5.41 5.72 5.7331 204791 1501
APT 1720324800000 5.79 5.8965 5.46 5.8 5.7043 130363 1205
APT 1720929600000 5.81 5.99 5.75 5.95 5.8813 106706 1154
APT 1721534400000 5.95 6.18 5.78 6.06 5.9598 148267 1365
AR 1714276800000 33.82 34.69 32.015 33.14 33.3289 29510787.0 287596
AR 1714881600000 33.69 34.995 33.05 33.32 34.1453 17925139.0 185755
AR 1715486400000 33.46 35.0699 33.125 35 34.116 13347844.0 151846
AR 1716091200000 35.07 35.83 33.195 33.28 34.335 15648958.0 167877
AR 1716696000000 33.38 35.7882 33.36 35.63 34.7608 13970742.0 132246
AR 1717300800000 36.14 36.275 33 34.02 34.3307 14128562.0 160026
AR 1717905600000 34.22 35.82 32.935 33.16 34.5472 14638825.0 151979
AR 1718510400000 33.16 33.32 32 32.43 32.5721 17556310.0 141699
AR 1719115200000 32.56 33.82 32.18 32.63 32.9564 15697873.0 133986
AR 1719720000000 32.69 33.43 31.95 32.61 32.6258 8394698.0 89763
AR 1720324800000 32.8 33.16 31.79 32.56 32.4074 11489055.0 110988
AR 1720929600000 32.74 32.74 29.09 29.69 30.5919 24429385.0 211641
AR 1721534400000 29.89 30.95 28.975 29.59 30.0766 20253530.0 170838
ARDX 1714276800000 6.45 9.13 6.311 8.72 7.636 47963016.0 234739
ARDX 1714881600000 8.73 9.33 7.595 7.77 8.6551 32011095.0 169115
ARDX 1715486400000 7.78 8.1391 7.62 7.81 7.8656 12873963.0 98371
ARDX 1716091200000 7.8 8.06 6.625 6.75 7.4967 20239775.0 115913
ARDX 1716696000000 6.91 6.99 6.53 6.86 6.7794 15645922.0 96097
ARDX 1717300800000 6.9 7.155 6.44 6.45 6.8594 15946272.0 103149
ARDX 1717905600000 6.4 6.91 6.25 6.35 6.4774 18561087.0 103042
ARDX 1718510400000 6.31 6.41 5.76 6.16 6.0521 18350952.0 99537
ARDX 1719115200000 6.17 7.44 5.905 7.41 6.6515 25875085.0 121047
ARDX 1719720000000 7.47 8.06 5.07 5.29 5.827 43824315.0 202552
ARDX 1720324800000 5.37 6.03 5.2997 5.89 5.6136 19835393.0 114868
ARDX 1720929600000 5.92 6.27 5.425 5.51 5.8148 22130133.0 112779
ARDX 1721534400000 5.56 5.77 5.39 5.62 5.6136 17331080.0 87405
ARM 1714276800000 102.2 105.1944 95.24 101.7 100.3457 23774330.0 336961
ARM 1714881600000 103.82 110.3723 97.76 108.84 105.2261 75532626.0 793720
ARM 1715486400000 114 118.5 109.6101 110.35 114.3901 47959626.0 575488
ARM 1716091200000 111 117.3605 108.69 114.64 113.0817 37319729.0 415364
ARM 1716696000000 115.455 125.98 115.32 120.52 121.1438 40009551.0 479867
ARM 1717300800000 125 140.97 122.54 136.57 131.2009 46180405.0 571053
ARM 1717905600000 134.785 167.69 132.5 157.89 152.4695 75163482.0 922932
ARM 1718510400000 160.17 177.31 151.3725 160.3 163.6679 76610750.0 914184
ARM 1719115200000 156.87 170.88 149.5 163.62 160.9212 46548540.0 642479
ARM 1719720000000 163.43 182.65 152.55 181.19 168.0972 34875731.0 475194
ARM 1720324800000 181.04 188.75 173.0301 181.18 181.9583 45377588.0 685104
ARM 1720929600000 182.11 183.74 152.22 163.4 166.4159 41346994.0 648729
ARM 1721534400000 165.47 173.23 140 149 157.3069 47143024.0 671414
ASAN 1714276800000 15.17 16.16 14.785 15.72 15.347 10082581.0 99036
ASAN 1714881600000 15.9 16.02 14.68 15.16 15.1732 7503385.0 88194
ASAN 1715486400000 15.36 16.32 15.18 15.78 15.7266 6192805.0 72950
ASAN 1716091200000 15.8 15.8 14.44 14.45 15.0513 6244056.0 73521
ASAN 1716696000000 14.39 15.43 12.85 13.05 13.4629 15793095.0 127738
ASAN 1717300800000 13.49 13.93 13.07 13.5 13.4752 10883545.0 102410
ASAN 1717905600000 13.4 14.32 12.19 12.33 13.0398 9401414.0 99618
ASAN 1718510400000 12.23 13.17 11.29 13.11 12.2505 19391937.0 128491
ASAN 1719115200000 12.87 14.04 12.43 13.99 13.0482 14005864.0 111558
ASAN 1719720000000 13.93 14.1 13.06 13.33 13.5586 5709661.0 58787
ASAN 1720324800000 13.41 13.97 12.78 13.58 13.4056 8632569.0 77890
ASAN 1720929600000 13.58 15.125 13.56 14.41 14.4849 9929634.0 95849
ASAN 1721534400000 14.54 15.5199 14.07 15.37 14.6964 9907880.0 92947
ASML 1714276800000 911.85 913.25 849.14 901.63 881.8629 4909150.0 193265
ASML 1714881600000 909.2 939 903.32 930.29 917.5047 3336176.0 148897
ASML 1715486400000 927.68 938.8144 905.88 924.97 923.1619 3693529.0 155488
ASML 1716091200000 925.78 969.49 913.49 956.22 938.8436 4081705.0 186366
ASML 1716696000000 972.8 992.88 932.925 960.35 965.4244 3939772.0 167443
ASML 1717300800000 969.34 1054.44 943 1028.42 1015.0018 6317407.0 249975
ASML 1717905600000 1016.14 1077.2192 1013.92 1027.9 1041.8851 4891325.0 237033
ASML 1718510400000 1044.19 1069.415 1023.21 1036.6 1047.0997 4474600.0 194870
ASML 1719115200000 1033.17 1048.81 1002.01 1022.73 1021.7556 4002285.0 183628
ASML 1719720000000 1035.55 1082.79 1015.8 1074.48 1052.5238 3040143.0 142850
ASML 1720324800000 1083.15 1110.09 1059.35 1085.26 1079.4475 4865762.0 233287
ASML 1720929600000 1097.44 1098.735 891.66 895.37 964.5832 11961481.0 509104
ASML 1721534400000 928.19 942.57 850.18 888.39 898.6837 8526469.0 350544
ASO 1714276800000 61 61.68 56.66 57.4 58.4608 5641938.0 96382
ASO 1714881600000 57.79 58.75 56.035 56.7 57.2641 5187296.0 94903
ASO 1715486400000 57.21 58.39 53.31 53.71 55.5088 6312849.0 107493
ASO 1716091200000 53.79 54.1365 52.29 53.28 53.2215 4835696.0 83711
ASO 1716696000000 54.06 58.56 53.6201 57.69 56.8065 5541499.0 95987
ASO 1717300800000 58.28 58.29 54.41 55.04 55.8491 4873629.0 93531
ASO 1717905600000 54.46 54.63 49.07 51.79 52.0501 16437613.0 221009
ASO 1718510400000 51.38 56 51.37 55.24 54.6586 13563029.0 117174
ASO 1719115200000 54.93 55.335 52.23 53.25 53.2501 9065172.0 117305
ASO 1719720000000 53.62 53.63 50.1 51.93 51.2495 6043725.0 95716
ASO 1720324800000 52.3 54.42 51.53 53.13 53.0927 7163466.0 107557
ASO 1720929600000 52.78 58.97 52.16 53.7 55.5989 8327674.0 130199
ASO 1721534400000 54.5 55.48 52.945 53.29 54.1055 7129141.0 108396
ASTS 1714276800000 2.26 2.48 2.17 2.45 2.314 8925911.0 38226
ASTS 1714881600000 2.46 2.6 2.24 2.26 2.3756 6730510.0 33158
ASTS 1715486400000 2.29 5.12 2.12 4.54 3.7464 130554862.0 450917
ASTS 1716091200000 4.43 5.77 4 4.74 4.8601 61889440.0 237769
ASTS 1716696000000 4.99 9.4 4.65 8.275 7.8326 173277550.0 748026
ASTS 1717300800000 8.04 9.6 7.56 8.62 8.703 54740339.0 261127
ASTS 1717905600000 8.55 10.34 8.09 10.22 9.5496 46505865.0 246298
ASTS 1718510400000 10.33 12.45 10.02 10.08 11.3666 58755503.0 325901
ASTS 1719115200000 10.49 11.93 9.32 11.61 11.0931 42076848.0 215041
ASTS 1719720000000 11.85 12.6 10.17 12.4 11.4282 32638173.0 193061
ASTS 1720324800000 12.375 13.14 11.4101 13.01 12.3323 35956874.0 219845
ASTS 1720929600000 12.6 14.03369 12.24 12.84 13.1815 30261476.0 192143
ASTS 1721534400000 13.12 19.48 12.37 18.84 16.2263 65440945.0 408161
ATMU 1714276800000 31.33 31.52 28.26 28.44 29.9523 11532960.0 122788
ATMU 1714881600000 28.96 30.725 28.96 30.69 29.9656 6286792.0 75372
ATMU 1715486400000 30.95 31.34 29.65 30.1 30.3759 4770151.0 71661
ATMU 1716091200000 30.19 30.51 29.73 30.14 30.0713 4643046.0 62879
ATMU 1716696000000 30.19 30.91 29.53 30.84 30.328 4412664.0 45831
ATMU 1717300800000 31.38 31.587 28.15 29.05 28.9564 7071980.0 73430
ATMU 1717905600000 28.76 29.53 27.62 27.81 28.7149 4011946.0 57984
ATMU 1718510400000 27.89 28.44 27.64 28.02 28.1384 2707178.0 42120
ATMU 1719115200000 28.1 29.25 28.01 28.78 28.8175 6556285.0 48284
ATMU 1719720000000 28.78 28.96 27.72 28.55 28.2839 2660346.0 37544
ATMU 1720324800000 28.62 29.95 28.005 29.29 28.7319 3459402.0 49635
ATMU 1720929600000 29.63 32.23 29.25 30.89 30.7733 5027624.0 74538
ATMU 1721534400000 31.04 31.37 29.69 31.36 30.6611 5386614.0 51748
AVGO 1714276800000 134.408 135.298 122.331 127.811 127.4644 118243120.0 430494
AVGO 1714881600000 128.6225 134.4 127.507 133.28 131.4831 69509000.0 331344
AVGO 1715486400000 134.8 144.54 132.58 139.529 139.584 114100590.0 446741
AVGO 1716091200000 139.6 142.9 137.8 140.784 140.2361 107837750.0 389892
AVGO 1716696000000 141 141.7181 130.726 132.855 135.6944 133410440.0 394618
AVGO 1717300800000 135.27 142.5 130.253 140.664 136.835 117590600.0 457905
AVGO 1717905600000 140.98 174.724 140.9125 173.504 160.7098 276360050.0 1077552
AVGO 1718510400000 180 185.162 165.142 165.863 176.3823 331046690.0 1269367
AVGO 1719115200000 164.205 166.1 156.4 160.553 159.9752 247859470.0 902091
AVGO 1719720000000 160.82 176.547 159.35 170.331 167.3455 163967120.0 723428
AVGO 1720324800000 170.5 177.098 166.85 170.067 172.6302 192679730.0 913149
AVGO 1720929600000 170 173.5099 153.9 157.35 161.9131 149685534.0 1930894
AVGO 1721534400000 160.23 165.33 145.52 151.63 155.5103 132303441.0 1575292
AVTR 1714276800000 23.84 24.85 23.81 24.72 24.2674 24839123.0 191486
AVTR 1714881600000 24.75 25.025 24.17 24.79 24.6658 22106025.0 151745
AVTR 1715486400000 24.71 25.48 24.25 24.99 24.8132 20476624.0 147605
AVTR 1716091200000 25 25.07 24.055 24.14 24.5582 18807256.0 131639
AVTR 1716696000000 24.12 24.175 22.88 24.08 23.6557 25637996.0 158246
AVTR 1717300800000 24.12 24.615 23.76 24.01 24.1411 23178859.0 151778
AVTR 1717905600000 23.78 23.98 21.44 21.68 22.3336 47651311.0 305693
AVTR 1718510400000 21.56 22.53 21.19 22.12 21.7794 30597486.0 179534
AVTR 1719115200000 22.13 22.74 20.98 21.2 21.7677 33834824.0 206386
AVTR 1719720000000 21.28 21.34 20.49 21.03 20.8267 21438135.0 140846
AVTR 1720324800000 21.17 21.505 20.51 20.8 20.9335 23997277.0 160952
AVTR 1720929600000 20.88 21.66 20.495 20.85 20.9937 35122829.0 181538
AVTR 1721534400000 21.06 25.87 20.825 25.6 22.9088 179434509.0 488675
AVXL 1714276800000 3.42 3.98 3.41 3.85 3.6992 5013699.0 39795
AVXL 1714881600000 3.87 3.95 3.58 3.81 3.8082 4349239.0 42149
AVXL 1715486400000 3.85 4.67 3.85 4.55 4.3702 5788097.0 46346
AVXL 1716091200000 4.59 4.5942 3.955 4 4.2967 4137086.0 38568
AVXL 1716696000000 4.06 4.225 3.89 4.06 4.0502 5040431.0 31172
AVXL 1717300800000 4.16 4.21 3.87 3.87 4.0572 4111608.0 38212
AVXL 1717905600000 3.84 4.0099 3.51 3.77 3.7572 6618517.0 52693
AVXL 1718510400000 3.77 4.27 3.6337 4.08 3.9982 8765834.0 39220
AVXL 1719115200000 4.12 4.32 3.78 4.22 4.1522 6420787.0 36741
AVXL 1719720000000 4.22 4.34 4 4.19 4.1364 2085310.0 19104
AVXL 1720324800000 4.27 5.435 4.24 5.39 4.8041 4700766.0 36534
AVXL 1720929600000 5.39 6.15 5.39 5.48 5.7811 5521832.0 45595
AVXL 1721534400000 5.66 7.24 5.5 6.74 6.5473 7374520.0 63183
AXP 1714276800000 236.59 239.61 229.13 230.77 233.9684 17084383.0 331600
AXP 1714881600000 232.3 243.54 231.32 242.3 236.9703 12308643.0 260636
AXP 1715486400000 242.95 243.54 238.1 242.82 241.2864 11419327.0 245457
AXP 1716091200000 243.11 244.4138 235.12 238.18 240.0366 10620797.0 247451
AXP 1716696000000 237.75 240.19 234.665 240 237.4685 11859799.0 214446
AXP 1717300800000 240.18 241.36 231.71 232.67 235.105 12547771.0 273909
AXP 1717905600000 231.95 233.9225 220.742 224.82 225.9761 13876318.0 304684
AXP 1718510400000 224.2 231.68 224.02 230.38 229.1607 11948572.0 193368
AXP 1719115200000 231.68 233.9 227.37 231.55 230.6936 13625825.0 227691
AXP 1719720000000 232.33 237.58 231.55 235.63 234.7578 8200805.0 182879
AXP 1720324800000 236.23 240.2599 233.76 238.63 237.5315 10387188.0 226906
AXP 1720929600000 240.45 253.73 237.65 242.38 245.7879 17952771.0 354313
AXP 1721534400000 243.01 248.99 239.39 245.89 243.6984 13713260.0 265177
AZN 1714276800000 76.18 76.8 75.315 76.35 75.9674 33543679.0 305626
AZN 1714881600000 75.84 77.935 75.545 77.18 76.5764 21556278.0 233280
AZN 1715486400000 77.23 77.93 76.58 76.9 77.1126 15950584.0 193335
AZN 1716091200000 76.63 79.36 76.54 78.54 78.4956 21643049.0 238310
AZN 1716696000000 77.78 78.12 75.795 78.02 76.8884 16319774.0 176939
AZN 1717300800000 78.5 80.86 78.38 80.02 79.8762 18498268.0 197769
AZN 1717905600000 80.22 80.59 78.91 79.59 79.7125 16141390.0 170767
AZN 1718510400000 79.08 79.35 78.185 78.88 78.7418 14281963.0 150601
AZN 1719115200000 79.25 79.87 77.83 77.99 78.9527 15268923.0 171488
AZN 1719720000000 77.71 78.72 76.46 77.34 77.2224 10205382.0 130597
AZN 1720324800000 77.61 79.79 76.3001 79.24 77.7892 15018968.0 178144
AZN 1720929600000 79.15 80.01 77.92 78.71 78.7478 14514843.0 189116
AZN 1721534400000 79.62 79.81 76.46 78.13 78.5395 27066805.0 277049
BA 1714276800000 167.9 180.49 167.5 179.79 173.8905 37458786.0 503052
BA 1714881600000 180.88 183.98 174.71 178.51 179.1246 30389571.0 426085
BA 1715486400000 179.04 185.3799 176.17 184.95 180.9558 25875202.0 374661
BA 1716091200000 184.65 188.63 169.57 174.52 178.5282 40603417.0 531028
BA 1716696000000 174.73 178.4914 171.5501 177.61 174.5104 18360483.0 259882
BA 1717300800000 178.09 192.1 178.0197 190.24 187.0619 30899545.0 438046
BA 1717905600000 190 192.63 175.22 177.27 183.4734 23282831.0 356701
BA 1718510400000 176.75 180.45 172.045 176.56 176.1289 24430996.0 314286
BA 1719115200000 176.15 184.435 173.29 182.01 179.0866 34703273.0 434947
BA 1719720000000 182.2 189.47 182.2 184.83 185.866 19057486.0 294942
BA 1720324800000 186.94 191.5 180.45 182.31 184.9194 26965345.0 380618
BA 1720929600000 183.5 188.45 177.39 179.67 182.7456 28144408.0 408392
BA 1721534400000 181.36 189.59 177.23 186.89 183.9627 29566994.0 435335
BABA 1714276800000 75.65 81.415 74.48 81.33 78.277 91524141.0 790464
BABA 1714881600000 81.755 82.22 77.81 80.04 79.7047 57534267.0 553186
BABA 1715486400000 82.71 90.46 77.72 88.54 83.9033 175815445.0 1530911
BABA 1716091200000 87.47 89.24 79.73 81.26 83.2153 117368434.0 943596
BABA 1716696000000 80.8 81.72 77.17 78.34 79.1704 66379700.0 562818
BABA 1717300800000 79 80.055 77.22 78.41 78.784 62025112.0 578379
BABA 1717905600000 78.57 79.74 73.26 73.35 76.6299 64794868.0 597509
BABA 1718510400000 74.025 75.2493 73.67 73.67 74.3712 41117031.0 393412
BABA 1719115200000 74.12 75.935 71.8 72 73.8266 66044392.0 604834
BABA 1719720000000 72.51 75.805 71.97 74.52 73.8299 48910423.0 453530
BABA 1720324800000 73.61 81.01 72.95 79.65 76.8728 71358837.0 698604
BABA 1720929600000 78.09 78.6 75.18 75.27 77.3254 53491345.0 517857
BABA 1721534400000 76.83 77.19 74.55 76.53 76.1357 44051253.0 429252
BAC 1714276800000 37.84 38.06 36.65 37.25 37.2138 155634659.0 732556
BAC 1714881600000 37.66 38.78 37.36 38.45 37.9597 140911844.0 659075
BAC 1715486400000 38.62 39.49 38.18 39.29 38.8811 138017885.0 600311
BAC 1716091200000 39.26 39.84 38.77 39.7 39.4363 158620379.0 681686
BAC 1716696000000 39.65 40.08 37.59 39.99 39.0491 156907067.0 735346
BAC 1717300800000 40.04 40.19 39.28 39.78 39.7467 149850257.0 678553
BAC 1717905600000 39.58 39.88 38.46 39.24 39.2591 185225628.0 817967
BAC 1718510400000 39.09 40.31 38.98 39.49 39.6773 151304673.0 551739
BAC 1719115200000 39.77 40.34 38.335 39.77 39.4427 178959489.0 757146
BAC 1719720000000 39.91 41.2 39.675 40.41 40.4565 97095533.0 493181
BAC 1720324800000 40.6 41.915 40.43 41.59 41.4261 141504120.0 773844
BAC 1720929600000 41.85 44.44 41.7 42.9 43.4398 265951889.0 1247614
BAC 1721534400000 42.64 42.87 41.41 41.67 42.1864 203813863.0 960812
BAX 1714276800000 40.18 40.955 36.2006 36.89 38.2711 26717152.0 244760
BAX 1714881600000 37.05 37.105 35.545 35.69 36.0596 25163575.0 207537
BAX 1715486400000 35.7 36.08 34.88 35.25 35.3678 22864612.0 186616
BAX 1716091200000 35.2 35.34 33.58 33.9 34.2924 20984759.0 158697
BAX 1716696000000 33.76 34.11 33 34.09 33.6319 16933637.0 139524
BAX 1717300800000 33.9 34.38 32.76 33.16 33.3578 25905194.0 205323
BAX 1717905600000 33.08 33.83 32.48 33.78 33.2362 22257525.0 188438
BAX 1718510400000 33.51 34.36 33.46 34.29 34.0301 18477428.0 135780
BAX 1719115200000 34.27 34.366 33.1 33.45 33.7068 21092580.0 152143
BAX 1719720000000 33.5 35.2 32.69 34.91 33.8102 21278793.0 165838
BAX 1720324800000 34.77 35.54 33.38 35.32 34.3578 21960762.0 180200
BAX 1720929600000 34.2 36.37 33.88 35.35 35.357 30550473.0 194249
BAX 1721534400000 35.43 36.1 34.96 35.51 35.3778 18252791.0 164924
BB 1714276800000 2.86 2.985 2.78 2.93 2.8735 21749651.0 49558
BB 1714881600000 2.96 3.075 2.81 2.9 2.9387 30188039.0 59642
BB 1715486400000 3.02 3.85 2.91 2.94 3.4074 167518939.0 414274
BB 1716091200000 2.95 3.02 2.83 2.88 2.9339 31936597.0 70942
BB 1716696000000 2.93 2.94 2.74 2.79 2.8099 23737512.0 52071
BB 1717300800000 2.92 2.95 2.66 2.68 2.7888 53958687.0 108320
BB 1717905600000 2.66 2.87 2.3 2.34 2.5365 59729866.0 125551
BB 1718510400000 2.34 2.38 2.23 2.3 2.2999 105173238.0 116502
BB 1719115200000 2.33 2.58 2.2 2.48 2.3934 73948524.0 154794
BB 1719720000000 2.47 2.59 2.38 2.5 2.4711 21662356.0 46404
BB 1720324800000 2.51 2.53 2.39 2.5 2.4617 29975259.0 57110
BB 1720929600000 2.49 2.61 2.37 2.42 2.4906 35097979.0 58709
BB 1721534400000 2.44 2.51 2.37 2.48 2.4422 25108215.0 45427
BBAI 1714276800000 1.83 1.87 1.46 1.49 1.6262 34192530.0 76751
BBAI 1714881600000 1.5 1.56 1.39 1.39 1.4741 15995331.0 47381
BBAI 1715486400000 1.43 1.71 1.4 1.51 1.5782 31850992.0 69849
BBAI 1716091200000 1.52 1.64 1.48 1.57 1.5589 20883762.0 45676
BBAI 1716696000000 1.59 1.61 1.47 1.5 1.5359 12798874.0 30676
BBAI 1717300800000 1.5 1.52 1.32 1.44 1.4275 20007670.0 49138
BBAI 1717905600000 1.4 1.47 1.34 1.36 1.3907 13263039.0 44014
BBAI 1718510400000 1.35 1.36 1.18 1.29 1.2725 13896909.0 32210
BBAI 1719115200000 1.29 1.52 1.235 1.51 1.4226 20256183.0 42832
BBAI 1719720000000 1.49 1.5 1.4 1.43 1.4421 7723854.0 25761
BBAI 1720324800000 1.43 1.63 1.41 1.61 1.5304 16784248.0 42612
BBAI 1720929600000 1.62 1.67 1.45 1.48 1.5621 16419383.0 39916
BBAI 1721534400000 1.48 1.558 1.44 1.52 1.5069 12600378.0 36502
BBIO 1714276800000 25.12 28.78 24.95 27.83 26.7702 7832154.0 89183
BBIO 1714881600000 28.13 29.16 27.16 29.1 28.2249 5043152.0 73862
BBIO 1715486400000 29.28 31.155 28.21 30.09 29.8359 8650878.0 93376
BBIO 1716091200000 30.05 30.33 27.49 27.94 28.8727 7538666.0 81691
BBIO 1716696000000 28.3 29.595 27.14 28.01 27.9929 7086803.0 69722
BBIO 1717300800000 28.88 31.435 26.5866 27.05 27.9393 9678472.0 126212
BBIO 1717905600000 26.75 29.34 26.53 27.86 28.1242 6276390.0 81566
BBIO 1718510400000 27.79 28.26 26.23 27.36 27.2014 8121447.0 83416
BBIO 1719115200000 24.28 26 21.62 25.33 23.8636 30515693.0 219233
BBIO 1719720000000 25.5 26.1 24.6 25.76 25.1884 5525076.0 55772
BBIO 1720324800000 26.13 27.99 25.22 27.12 26.529 6722641.0 83947
BBIO 1720929600000 27.2 29.49 25.6 26.19 27.4391 7955959.0 104069
BBIO 1721534400000 26.54 27.93 25.882 27.05 26.8791 5220012.0 68562
BBWI 1714276800000 46.56 47.01 42.72 45.97 44.8427 14424231.0 180373
BBWI 1714881600000 46.43 49.13 46.43 47.55 47.6545 11782466.0 157037
BBWI 1715486400000 47.94 50.45 47.06 50.16 49.0298 12449922.0 162113
BBWI 1716091200000 50 50.82 48.025 48.28 49.2893 6894019.0 111598
BBWI 1716696000000 48.35 52.07 48.01 51.94 50.401 9815815.0 115498
BBWI 1717300800000 52.09 52.985 44.34 45.84 47.5056 30256819.0 347603
BBWI 1717905600000 45.48 46.36 43.08 43.26 44.4322 13944720.0 187274
BBWI 1718510400000 43.03 43.075 41.19 41.92 41.9058 15010547.0 167955
BBWI 1719115200000 42.1 42.37 38.44 39.05 40.1538 16161936.0 170438
BBWI 1719720000000 39.26 39.27 36.605 36.99 37.7233 10323846.0 109451
BBWI 1720324800000 37.54 37.92 36.105 37.34 37.2376 14184030.0 154499
BBWI 1720929600000 37.5 41.06 36.66 37.57 38.4294 17654559.0 199652
BBWI 1721534400000 37.84 37.9267 33.01 34.17 34.9187 19579535.0 198639
BBY 1714276800000 75.32 75.81 71.67 74.47 73.5678 11431783.0 186934
BBY 1714881600000 74.83 75.43 71.81 74.17 73.8512 8807443.0 152343
BBY 1715486400000 74.68 76.49 72.535 73.35 74.1991 10586464.0 181453
BBY 1716091200000 73.41 74.34 69.29 71.5 71.6655 14300181.0 218444
BBY 1716696000000 71.87 84.83 70.87 84.82 78.7588 32092556.0 395749
BBY 1717300800000 85.71 88.9986 85.09 87.92 87.2583 22531506.0 292665
BBY 1717905600000 87.82 88.89 85.58 87.21 87.0181 13848240.0 209531
BBY 1718510400000 90.19 93.72 88.07 90.4 91.4041 21039370.0 232442
BBY 1719115200000 90.76 91 83.22 84.29 85.6946 15790360.0 208323
BBY 1719720000000 84.32 84.65 80.53 82.45 82.199 10009506.0 142208
BBY 1720324800000 83.02 87.99 83.02 86.27 86.0385 16838952.0 229779
BBY 1720929600000 85.79 90.57 85.2 88.6 87.9623 15417253.0 213390
BBY 1721534400000 89.34 89.48 86.7781 87.35 88.1252 12297015.0 173327
BE 1714276800000 10.79 12.23 10.72 11.8 11.326 23604464.0 164471
BE 1714881600000 11.94 13.54 11.13 11.16 11.9531 30403405.0 193465
BE 1715486400000 11.19 13.09 11.19 12.33 12.3579 29611368.0 204512
BE 1716091200000 12.53 18.14 12.4012 16.29 15.9277 88891187.0 462868
BE 1716696000000 16.55 17.71 15.37 16.32 16.4155 39242113.0 232845
BE 1717300800000 16.89 17 14.63 14.84 15.3722 27675285.0 194516
BE 1717905600000 14.75 16.24 13.91 14.33 15.0704 28024779.0 194871
BE 1718510400000 14.105 14.25 12.82 12.82 13.5801 25321143.0 161565
BE 1719115200000 12.83 13.34 12.08 12.24 12.732 28823218.0 177961
BE 1719720000000 12.32 12.44 10.645 12.16 11.4839 24693883.0 158180
BE 1720324800000 12.32 14.27 12.015 13.97 13.0016 20995095.0 155624
BE 1720929600000 13.19 17.225 12.9 14.18 15.1732 45484867.0 286372
BE 1721534400000 14.61 15.43 13.9528 14.51 14.6551 21136478.0 168992
BEKE 1714276800000 15.37 17.5 14.9 17.47 16.0358 78654213.0 390615
BEKE 1714881600000 17.39 17.565 16.25 17.1 16.8837 35356635.0 223519
BEKE 1715486400000 17.3 20.48 17.22 19.47 18.8488 59561445.0 376059
BEKE 1716091200000 19.45 19.45 16.32 16.66 17.9041 53335763.0 313215
BEKE 1716696000000 17.01 17.43 16.62 16.97 16.9546 47162462.0 213649
BEKE 1717300800000 17.2 17.25 15.76 15.92 16.3351 32626349.0 179098
BEKE 1717905600000 15.9 16.17 15.47 15.71 15.8017 32158775.0 144210
BEKE 1718510400000 15.62 15.71 15.2 15.49 15.4435 18532842.0 119098
BEKE 1719115200000 15.2 15.56 13.99 14.15 14.7993 38671088.0 173810
BEKE 1719720000000 14.65 16.05 14.59 15.34 15.221 28677985.0 162902
BEKE 1720324800000 15.14 16.13 14.62 15.63 15.2768 33425843.0 153124
BEKE 1720929600000 15.2 15.425 14.05 14.12 14.5545 40887372.0 201963
BEKE 1721534400000 14.43 14.56 13.39 13.79 13.8858 34585240.0 170322
BHC 1714276800000 8.76 9.005 7.74 7.82 8.3679 16695216.0 82856
BHC 1714881600000 7.87 8.08 6.81 6.88 7.1863 24037465.0 113034
BHC 1715486400000 6.95 7.3 6.72 6.77 7.0317 13235121.0 71245
BHC 1716091200000 6.78 6.815 6.26 6.36 6.4588 12644401.0 70194
BHC 1716696000000 6.3 6.57 6.085 6.56 6.2822 8765189.0 46192
BHC 1717300800000 6.56 6.61 6.16 6.27 6.2856 7692690.0 49477
BHC 1717905600000 6.21 6.46 6.05 6.32 6.2556 9532373.0 48897
BHC 1718510400000 6.29 6.83 6.2 6.8 6.6293 11394826.0 59524
BHC 1719115200000 6.85 7 6.6 6.97 6.8279 13070555.0 67109
BHC 1719720000000 6.98 7.27 6.93 7.23 7.1149 7915969.0 44971
BHC 1720324800000 7.26 7.62 7.07 7.42 7.3527 19291421.0 65903
BHC 1720929600000 7.4 7.68 7.26 7.6 7.4839 16588586.0 70949
BHC 1721534400000 7.65 7.715 3.96 5.99 5.6495 80723532.0 275403
BIDU 1714276800000 104.88 113.87 102.88 113.41 107.8101 25740324.0 340775
BIDU 1714881600000 113.44 115.39 107.9 108.66 110.1854 10526154.0 161992
BIDU 1715486400000 109.54 113.08 104.63 110.58 110.3561 25726487.0 357358
BIDU 1716091200000 109.5 110.4 100.05 100.28 103.9773 15135694.0 226261
BIDU 1716696000000 100.15 100.91 96.54 97.2 98.5734 10386955.0 151230
BIDU 1717300800000 97.57 97.96 94.7 95.89 96.2378 15430067.0 216296
BIDU 1717905600000 95.9 96.52 91.78 91.99 94.1271 15064645.0 220657
BIDU 1718510400000 92.22 92.4 88.26 88.59 89.9103 12546662.0 181641
BIDU 1719115200000 88.5 89.82 86.43 86.48 88.0265 10401260.0 160833
BIDU 1719720000000 86.61 90.3 85.08 88.97 87.6895 10172472.0 140016
BIDU 1720324800000 88.51 104.7 86.94 99.07 97.9955 47005496.0 534871
BIDU 1720929600000 95.13 95.13 89.2087 90.37 92.3272 22442580.0 280422
BIDU 1721534400000 92 92.5895 87.38 88.98 89.8423 11898039.0 166585
BIIB 1714276800000 208.99 218.86 208.5443 217.51 215.9662 6186085.0 154707
BIIB 1714881600000 219.23 223.95 216.08 221.5 220.4082 4445615.0 116677
BIIB 1715486400000 223 236.9 221.72 230.57 229.2282 5828458.0 144807
BIIB 1716091200000 230.71 232.75 217.06 217.81 223.7262 4386923.0 121850
BIIB 1716696000000 216 225.59 210.33 224.94 219.6895 4293052.0 103157
BIIB 1717300800000 225.3 237.54 224.58 225.43 231.5471 4945399.0 132313
BIIB 1717905600000 224.52 234.385 224.25 231.69 229.499 4406528.0 111164
BIIB 1718510400000 230.83 230.83 220.375 224 224.9378 5230533.0 94153
BIIB 1719115200000 225.74 235.49 220.02 231.82 228.0779 5770970.0 125276
BIIB 1719720000000 231.41 236.81 222.735 225.65 228.5291 2708018.0 68642
BIIB 1720324800000 226.47 238 225.59 230.06 230.8069 3641938.0 93693
BIIB 1720929600000 230.06 231.27 220.81 226.4 225.5472 4832826.0 117619
BIIB 1721534400000 227.73 236.48 210 211.17 221.7194 5693483.0 121312
BILI 1714276800000 13.19 15.09 12.31 14.83 13.815 42053165.0 252909
BILI 1714881600000 14.89 14.9 13.44 14.07 14.0664 38140379.0 218419
BILI 1715486400000 14.72 17.04 14.7 16.69 15.9912 45005770.0 281388
BILI 1716091200000 16.24 16.465 13.51 13.94 14.9821 42003618.0 266065
BILI 1716696000000 13.99 14.71 13.48 14.52 14.0749 21125228.0 136872
BILI 1717300800000 15.02 15.33 13.78 13.97 14.6974 24694383.0 166521
BILI 1717905600000 14.04 16.34 13.78 14.73 14.7841 33641799.0 209892
BILI 1718510400000 14.94 18.15 14.94 18.14 16.7909 39550285.0 256660
BILI 1719115200000 17.72 18.19 15.41 15.44 16.5707 37627126.0 239295
BILI 1719720000000 15.62 16.15 15.255 16.05 15.6118 19694494.0 129835
BILI 1720324800000 15.96 17.8 15.79 16.71 16.8075 33334996.0 220199
BILI 1720929600000 16.01 16.26 14.95 15.04 15.6608 22688746.0 162593
BILI 1721534400000 15.39 15.61 14.45 14.94 14.9046 19565446.0 145910
BILL 1714276800000 62.94 68.5 56.56 56.58 61.1153 15721679.0 204260
BILL 1714881600000 57.05 59.06 55.795 56.48 56.9972 10387765.0 149775
BILL 1715486400000 57 60.54 57 59.28 59.208 7307482.0 113150
BILL 1716091200000 59.48 59.9399 51.95 52.16 55.3406 7573998.0 115177
BILL 1716696000000 52.61 52.8 50.41 52.05 51.6678 10192064.0 96025
BILL 1717300800000 52.34 52.48 49.06 51.25 50.6015 9487064.0 121062
BILL 1717905600000 50.99 53.55 48 48.43 50.4174 7609801.0 106741
BILL 1718510400000 48.04 48.74 45.9 48.25 47.5837 6446529.0 86682
BILL 1719115200000 48.39 52.76 47.66 52.62 50.2111 8500489.0 111302
BILL 1719720000000 52.55 54.1 51.955 52.68 52.9986 3614207.0 63160
BILL 1720324800000 52.33 52.565 49.65 51.26 50.9535 5503537.0 87893
BILL 1720929600000 51.41 56.66 50.8001 53.61 54.5521 8824660.0 116257
BILL 1721534400000 54.01 54.49 50.8 52.83 52.8947 4897654.0 76938
BITF 1714276800000 1.92 1.97 1.71 1.82 1.8208 66985359.0 74567
BITF 1714881600000 1.87 1.98 1.71 1.73 1.8473 58940966.0 74504
BITF 1715486400000 1.62 1.88 1.52 1.75 1.7286 80591931.0 97116
BITF 1716091200000 1.78 2.12 1.72 2.02 1.9673 117958990.0 127453
BITF 1716696000000 2.2 2.3398 2.09 2.24 2.2097 101868151.0 111338
BITF 1717300800000 2.27 2.58 2.26 2.4 2.4239 133367393.0 151242
BITF 1717905600000 2.3 2.96 2.14 2.87 2.588 178576578.0 197884
BITF 1718510400000 2.87 3.28 2.82 2.94 3.0584 128659284.0 135801
BITF 1719115200000 2.73 2.93 2.53 2.57 2.7155 91446449.0 102510
BITF 1719720000000 2.68 2.74 2.3 2.67 2.5591 83430257.0 105068
BITF 1720324800000 2.74 2.81 2.41 2.53 2.5641 96265719.0 124720
BITF 1720929600000 2.69 3.148 2.6 2.79 2.8426 151702161.0 175107
BITF 1721534400000 2.87 2.91 2.49 2.69 2.7246 122254614.0 134238
BKNG 1714276800000 3521.08 3748.21 3393.95 3577.38 3522.4223 1567897.0 119827
BKNG 1714881600000 3618.72 3811.57 3520.93 3805.75 3675.8232 1594851.0 125555
BKNG 1715486400000 3800.75 3807.8 3690.51 3708.35 3751.3144 1015537.0 104115
BKNG 1716091200000 3703.98 3853 3694.26 3795.35 3787.2485 993718 88648
BKNG 1716696000000 3796.55 3815 3704.57 3776.35 3757.4395 948009 66800
BKNG 1717300800000 3776.35 3854.89 3713.89 3813.09 3792.7123 830270 84418
BKNG 1717905600000 3805.55 3911.69 3746.68 3859.1 3828.2021 938880 80327
BKNG 1718510400000 3878.75 4004.4025 3854.51 3989.1 3970.289 1024536.0 75865
BKNG 1719115200000 3989.11 4040 3951 3961.5 3991.7746 947264 76880
BKNG 1719720000000 3977.35 3977.35 3869.76 3930.15 3909.6451 628841 57358
BKNG 1720324800000 3932.81 4051.685 3914.04 4026.43 3977.2552 869941 80165
BKNG 1720929600000 4034.62 4144.32 3905.15 3967.25 4021.9045 842591 81874
BKNG 1721534400000 3976 3984.64 3643.045 3700.99 3794.1932 1418625.0 110704
BLK 1714276800000 763.36 771.55 748.78 763.91 759.3087 2652170.0 120758
BLK 1714881600000 768.73 799.23 765.83 796.67 783.3978 3008104.0 126248
BLK 1715486400000 799 818.18 789.805 812.22 806.7298 2359044.0 114882
BLK 1716091200000 808.98 812.8055 780.92 781.9 795.8562 2085636.0 108158
BLK 1716696000000 781.9 783.64 753.83 772.03 767.2974 3296058.0 114641
BLK 1717300800000 779.49 789.08 763.21 768.69 779.1417 2564606.0 121183
BLK 1717905600000 766.74 782.56 752.295 769.33 766.8877 2615028.0 115237
BLK 1718510400000 767.21 791.15 766.05 787.6 782.9878 2284307.0 90618
BLK 1719115200000 788.58 806.47 780.34 787.32 789.8789 2570348.0 118625
BLK 1719720000000 790.83 794.1 777.63 790.6 786.4815 1435483.0 74222
BLK 1720324800000 790.6 837.54 785.76 827.97 811.7785 2874674.0 123948
BLK 1720929600000 829.98 851.876 818.44 830.7 834.0493 3902406.0 155031
BLK 1721534400000 836.55 857.65 822.43 856.2 842.1009 3020612.0 123679
BLNK 1714276800000 2.44 3.06 2.42 3.04 2.7163 25475140.0 69956
BLNK 1714881600000 3.07 3.24 2.745 2.82 2.9664 28723013.0 83180
BLNK 1715486400000 2.83 3.52 2.83 3.29 3.2827 44368521.0 111514
BLNK 1716091200000 3.26 3.4 3.02 3.19 3.1907 23614693.0 71770
BLNK 1716696000000 3.18 3.2399 2.985 3.11 3.0829 13853705.0 49841
BLNK 1717300800000 3.17 3.33 2.97 3.06 3.1294 20482100.0 66428
BLNK 1717905600000 3.05 3.71 2.98 3.04 3.3096 30844244.0 99344
BLNK 1718510400000 3.01 3.04 2.61 2.7 2.7808 23211785.0 61760
BLNK 1719115200000 2.7 2.86 2.65 2.74 2.7421 25821099.0 62018
BLNK 1719720000000 2.73 2.87 2.58 2.86 2.7386 14508282.0 42357
BLNK 1720324800000 2.86 3.51 2.79 3.48 3.142 27523418.0 76790
BLNK 1720929600000 3.46 3.75 3.105 3.12 3.451 24290649.0 82450